Singapore markets closed

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.49+0.40 (+3.31%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202112.1512.7812.1012.4912.493,521,900
16 Sep 202111.3912.1011.0912.0912.09945,900
15 Sep 202111.5411.5611.1411.3411.341,130,500
14 Sep 202111.3512.1410.9911.5911.591,378,200
13 Sep 202111.8211.8511.1211.3811.381,339,200
10 Sep 202112.1912.1911.5411.8111.811,350,400
09 Sep 202111.6012.2411.4812.0012.00833,100
08 Sep 202112.0012.1411.5711.6111.61748,400
07 Sep 202112.7712.7711.8611.9711.971,014,800
03 Sep 202112.9813.1012.5212.5512.55681,300
02 Sep 202113.1913.3412.8413.0913.09528,200
01 Sep 202113.1613.3312.8913.1713.17446,100
31 Aug 202112.8013.3312.6413.0213.02475,600
30 Aug 202113.7014.0012.8412.8712.871,127,800
27 Aug 202113.1113.8013.0613.6413.64634,500
26 Aug 202113.6214.0613.1213.2113.21415,800
25 Aug 202113.6113.8413.2813.6513.65283,500
24 Aug 202113.8214.0013.4113.6013.60267,700
23 Aug 202113.4214.2813.3013.8113.81512,200
20 Aug 202113.2913.5812.9013.1713.17468,700
19 Aug 202113.5013.9813.0113.1413.14624,000
18 Aug 202114.2714.4213.5513.5813.58426,100
17 Aug 202113.8414.4013.6014.2614.26415,000
16 Aug 202113.8914.3513.8213.8713.87463,500
13 Aug 202114.3714.7813.8413.9113.91533,400
12 Aug 202114.0814.5613.8114.5214.52566,300
11 Aug 202114.0814.7014.0014.0814.08438,400
10 Aug 202114.1514.1513.6914.0314.03500,900
09 Aug 202114.2414.6813.9214.0314.03488,200
06 Aug 202115.0015.0513.6314.2114.21856,000
05 Aug 202114.0715.0413.7015.0015.00670,300
04 Aug 202114.1015.0913.8814.0014.00734,100
03 Aug 202115.6815.8913.7414.2714.271,422,600
02 Aug 202115.4115.6114.7614.9914.991,043,000
30 Jul 202115.2215.5014.9515.3915.39871,300
29 Jul 202115.6315.9915.1615.1915.19606,200
28 Jul 202115.1415.9915.1415.5815.58605,200
27 Jul 202115.3615.5514.7815.2015.201,016,100
26 Jul 202115.5915.9815.1715.4115.41541,700
23 Jul 202116.8917.0015.5515.6015.60836,500
22 Jul 202117.7117.7716.7716.7916.79858,900
21 Jul 202117.8218.1717.5917.8017.80309,400
20 Jul 202117.2118.2217.1517.9417.94675,100
19 Jul 202117.0217.5616.7917.1817.18405,800
16 Jul 202118.0618.3917.3617.4517.45342,200
15 Jul 202117.7618.4117.3717.6817.68804,500
14 Jul 202118.2618.3217.6517.8617.86817,600
13 Jul 202118.8018.8918.2518.3218.321,123,200
12 Jul 202119.2619.3718.7218.7918.79537,400
09 Jul 202119.2719.4618.5719.2719.27673,600
08 Jul 202119.0219.5918.7719.0419.04467,500
07 Jul 202119.7419.7919.0019.2519.25524,200
06 Jul 202120.4020.7519.7019.8619.86616,600
02 Jul 202121.5521.5520.4720.4920.49287,400
01 Jul 202121.2621.6820.8521.3721.37340,700
30 Jun 202121.0521.4620.4321.1521.15563,400
29 Jun 202122.3322.4721.1021.1321.13497,100
28 Jun 202123.7223.7522.4222.5222.52340,700
25 Jun 202123.1023.7422.6423.6823.68537,400
24 Jun 202122.4523.1322.2423.0823.08488,000
23 Jun 202123.3123.5721.9022.2422.24482,300
22 Jun 202124.2024.3223.3123.4223.42430,200
21 Jun 202124.8324.8323.9424.2724.27361,600
18 Jun 202124.5624.8323.9324.7224.72517,200
17 Jun 202125.0225.2224.5324.7924.79177,300
16 Jun 202124.8925.5224.0924.8824.88260,100
15 Jun 202125.5425.5424.0024.8024.80354,000
14 Jun 202126.4826.7725.4925.7425.74605,300
11 Jun 202125.4926.4425.0126.3726.37527,000
10 Jun 202124.0525.5323.6725.3825.38411,000
09 Jun 202123.2825.3023.2124.1224.121,126,200
08 Jun 202121.4622.7620.8822.6222.62650,500
07 Jun 202120.6021.8320.5421.1721.17509,700
04 Jun 202121.2821.5020.5620.8520.85309,000
03 Jun 202121.1922.0320.9121.1721.17503,000
02 Jun 202120.0721.2919.9021.2821.28582,500
01 Jun 202119.8520.3219.5820.1320.13333,000
28 May 202120.2220.7719.8619.9119.91374,000
27 May 202120.1820.3019.5520.2020.20519,300
26 May 202119.7020.2119.1419.9719.97784,900
25 May 202120.3320.5919.3919.4019.40481,700
24 May 202121.0021.0019.6620.2720.27572,800
21 May 202120.7821.2720.2120.7620.76621,800
20 May 202120.4020.8319.9820.4820.48408,100
19 May 202120.3820.5619.6420.4520.45827,500
18 May 202121.0021.1019.8420.4020.401,131,000
17 May 202122.7122.7120.7120.8720.871,732,900
14 May 202122.6123.1922.1222.8822.88514,900
13 May 202123.1523.4221.4522.4022.40505,900
12 May 202121.7723.2421.4723.0323.03758,000
11 May 202121.3322.5321.1821.9721.97925,300
10 May 202122.7822.9021.9322.1522.15782,400
07 May 202121.0022.4220.8122.2922.29897,800
06 May 202119.6520.9119.5720.8020.801,494,900
05 May 202118.3920.4418.0120.0120.016,335,200
04 May 202126.6226.8125.2525.5925.59819,200
03 May 202127.0127.2826.4326.7026.70437,800
30 Apr 202127.2328.0326.8026.9526.95238,300
29 Apr 202127.7928.0427.1627.3127.31348,700
28 Apr 202127.2327.7926.6427.4627.46442,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...