Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 0.9700 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 1,876,300 |
| Sept 28, 2023 | 0.9800 | 1.0000 | 0.9100 | 0.9600 | 0.9600 | 3,997,200 |
| Sept 27, 2023 | 1.1000 | 1.1100 | 0.9700 | 0.9900 | 0.9900 | 4,452,000 |
| Sept 26, 2023 | 1.0400 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 3,282,300 |
| Sept 25, 2023 | 0.9600 | 1.0200 | 0.9200 | 0.9900 | 0.9900 | 3,758,600 |
| Sept 22, 2023 | 1.0800 | 1.1000 | 0.8500 | 0.9900 | 0.9900 | 9,809,200 |
| Sept 21, 2023 | 1.1900 | 1.2100 | 1.0200 | 1.0900 | 1.0900 | 9,177,300 |
| Sept 20, 2023 | 1.2500 | 1.3700 | 1.1500 | 1.1500 | 1.1500 | 14,214,900 |
| Sept 19, 2023 | 1.3000 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 3,284,300 |
| Sept 18, 2023 | 1.4200 | 1.4500 | 1.2900 | 1.2900 | 1.2900 | 4,695,000 |
| Sept 15, 2023 | 1.3800 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 3,765,500 |
| Sept 14, 2023 | 1.3400 | 1.4700 | 1.2900 | 1.3800 | 1.3800 | 4,735,700 |
| Sept 13, 2023 | 1.3500 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 4,184,100 |
| Sept 12, 2023 | 1.3500 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 3,389,900 |
| Sept 11, 2023 | 1.3900 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 2,457,200 |
| Sept 08, 2023 | 1.3800 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 2,337,600 |
| Sept 07, 2023 | 1.4700 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 3,085,300 |
| Sept 06, 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 2,939,300 |
| Sept 05, 2023 | 1.5700 | 1.6300 | 1.4300 | 1.4700 | 1.4700 | 4,342,100 |
| Sept 01, 2023 | 1.6000 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 2,885,400 |
| Aug 31, 2023 | 1.6300 | 1.6800 | 1.5400 | 1.6000 | 1.6000 | 4,144,100 |
| Aug 30, 2023 | 1.6400 | 1.7700 | 1.5800 | 1.6000 | 1.6000 | 5,541,300 |
| Aug 29, 2023 | 1.6000 | 1.8200 | 1.5700 | 1.6300 | 1.6300 | 7,197,600 |
| Aug 28, 2023 | 1.4700 | 1.6400 | 1.4300 | 1.5800 | 1.5800 | 6,802,200 |
| Aug 25, 2023 | 1.4400 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 3,002,800 |
| Aug 24, 2023 | 1.3900 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 1,800,100 |
| Aug 23, 2023 | 1.4300 | 1.4700 | 1.3000 | 1.3900 | 1.3900 | 4,671,400 |
| Aug 22, 2023 | 1.4700 | 1.5100 | 1.4100 | 1.4300 | 1.4300 | 2,517,400 |
| Aug 21, 2023 | 1.4700 | 1.5200 | 1.3800 | 1.4800 | 1.4800 | 2,549,200 |
| Aug 18, 2023 | 1.4100 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 2,395,500 |
| Aug 17, 2023 | 1.5400 | 1.5500 | 1.3800 | 1.4400 | 1.4400 | 2,948,900 |
| Aug 16, 2023 | 1.6200 | 1.6700 | 1.4900 | 1.5300 | 1.5300 | 2,906,500 |
| Aug 15, 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 1,002,800 |
| Aug 14, 2023 | 1.7400 | 1.7400 | 1.6400 | 1.6600 | 1.6600 | 1,277,600 |
| Aug 11, 2023 | 1.6600 | 1.7400 | 1.6400 | 1.7300 | 1.7300 | 1,091,000 |
| Aug 10, 2023 | 1.5900 | 1.7400 | 1.5800 | 1.6800 | 1.6800 | 3,894,500 |
| Aug 09, 2023 | 1.6300 | 1.6800 | 1.5100 | 1.5900 | 1.5900 | 4,029,000 |
| Aug 08, 2023 | 1.6000 | 1.7500 | 1.5700 | 1.6200 | 1.6200 | 4,554,900 |
| Aug 07, 2023 | 1.7000 | 1.7000 | 1.5400 | 1.5900 | 1.5900 | 2,423,900 |
| Aug 04, 2023 | 1.6500 | 1.7200 | 1.6200 | 1.6300 | 1.6300 | 2,823,700 |
| Aug 03, 2023 | 1.7700 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 3,968,000 |
| Aug 02, 2023 | 1.6300 | 1.9900 | 1.6300 | 1.7900 | 1.7900 | 7,124,800 |
| Aug 01, 2023 | 1.6900 | 1.8700 | 1.5600 | 1.6900 | 1.6900 | 8,915,900 |
| Jul 31, 2023 | 1.5500 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 2,552,400 |
| Jul 28, 2023 | 1.4200 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 1,795,500 |
| Jul 27, 2023 | 1.4200 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 1,350,200 |
| Jul 26, 2023 | 1.4200 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 1,108,300 |
| Jul 25, 2023 | 1.4800 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 1,504,400 |
| Jul 24, 2023 | 1.5600 | 1.5700 | 1.4400 | 1.4700 | 1.4700 | 2,390,600 |
| Jul 21, 2023 | 1.5000 | 1.5800 | 1.4600 | 1.5300 | 1.5300 | 2,037,000 |
| Jul 20, 2023 | 1.5600 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 1,756,300 |
| Jul 19, 2023 | 1.5700 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 2,025,200 |
| Jul 18, 2023 | 1.5200 | 1.6600 | 1.5000 | 1.5700 | 1.5700 | 3,424,700 |
| Jul 17, 2023 | 1.4400 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 1,378,100 |
| Jul 14, 2023 | 1.5200 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 1,352,800 |
| Jul 13, 2023 | 1.6200 | 1.6700 | 1.4900 | 1.5100 | 1.5100 | 2,922,200 |
| Jul 12, 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 1,621,600 |
| Jul 11, 2023 | 1.6300 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 1,676,200 |
| Jul 10, 2023 | 1.5400 | 1.6200 | 1.4800 | 1.6100 | 1.6100 | 1,726,500 |
| Jul 07, 2023 | 1.5000 | 1.5200 | 1.4400 | 1.5100 | 1.5100 | 1,832,300 |
| Jul 06, 2023 | 1.5000 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 2,462,000 |
| Jul 05, 2023 | 1.4300 | 1.5600 | 1.4200 | 1.5600 | 1.5600 | 3,603,500 |
| Jul 03, 2023 | 1.3900 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 1,196,700 |
| Jun 30, 2023 | 1.3500 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 1,508,600 |
| Jun 29, 2023 | 1.3800 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 1,855,000 |
| Jun 28, 2023 | 1.4100 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 2,018,400 |
| Jun 27, 2023 | 1.3800 | 1.4400 | 1.3400 | 1.3800 | 1.3800 | 2,338,200 |
| Jun 26, 2023 | 1.4000 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 3,204,100 |
| Jun 23, 2023 | 1.4000 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 10,363,400 |
| Jun 22, 2023 | 1.4000 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 2,037,800 |
| Jun 21, 2023 | 1.5000 | 1.5400 | 1.3600 | 1.4200 | 1.4200 | 2,660,300 |
| Jun 20, 2023 | 1.4400 | 1.6000 | 1.3700 | 1.5300 | 1.5300 | 4,178,300 |
| Jun 16, 2023 | 1.3900 | 1.5100 | 1.3400 | 1.4200 | 1.4200 | 5,974,600 |
| Jun 15, 2023 | 1.3900 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 15,599,600 |
| Jun 14, 2023 | 1.2700 | 1.3400 | 1.2000 | 1.2300 | 1.2300 | 1,735,700 |
| Jun 13, 2023 | 1.2500 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 1,683,800 |
| Jun 12, 2023 | 1.3200 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 1,020,400 |
| Jun 09, 2023 | 1.3500 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 1,560,400 |
| Jun 08, 2023 | 1.3600 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 1,842,000 |
| Jun 07, 2023 | 1.3800 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 1,750,700 |
| Jun 06, 2023 | 1.3500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 1,997,700 |
| Jun 05, 2023 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 891,100 |
| Jun 02, 2023 | 1.3500 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 2,230,400 |
| Jun 01, 2023 | 1.3200 | 1.4300 | 1.3100 | 1.3300 | 1.3300 | 2,922,000 |
| May 31, 2023 | 1.3900 | 1.4700 | 1.3300 | 1.3600 | 1.3600 | 3,083,000 |
| May 30, 2023 | 1.5000 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 1,389,400 |
| May 26, 2023 | 1.4800 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 1,259,500 |
| May 25, 2023 | 1.5500 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 1,688,700 |
| May 24, 2023 | 1.6300 | 1.6300 | 1.5000 | 1.5800 | 1.5800 | 1,727,700 |
| May 23, 2023 | 1.6300 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 1,453,600 |
| May 22, 2023 | 1.6500 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 1,643,300 |
| May 19, 2023 | 1.7300 | 1.8100 | 1.6300 | 1.6400 | 1.6400 | 1,290,700 |
| May 18, 2023 | 1.7500 | 1.8000 | 1.6400 | 1.7100 | 1.7100 | 1,543,400 |
| May 17, 2023 | 1.7100 | 1.7800 | 1.5300 | 1.7600 | 1.7600 | 1,706,900 |
| May 16, 2023 | 1.7400 | 1.8000 | 1.6300 | 1.7000 | 1.7000 | 2,590,700 |
| May 15, 2023 | 1.5600 | 1.8400 | 1.5600 | 1.7000 | 1.7000 | 4,382,100 |
| May 12, 2023 | 1.5100 | 1.6000 | 1.4600 | 1.5400 | 1.5400 | 1,426,100 |
| May 11, 2023 | 1.4800 | 1.6000 | 1.4300 | 1.4900 | 1.4900 | 2,558,300 |
| May 10, 2023 | 1.4400 | 1.5600 | 1.3800 | 1.4600 | 1.4600 | 2,646,300 |
| May 09, 2023 | 1.4000 | 1.4600 | 1.2400 | 1.4200 | 1.4200 | 2,405,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
