ESPR

Esperion Therapeutics, Inc. Historical Stock Prices

$36.85
*  
0.88
2.45%
Get ESPR Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ESPR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ESPR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  35.99  37.44  35.75  36.85 100,603
12/26/2014 35.99 37.44 35.75 36.85 100,603
12/24/2014 35.95 36.6 35.5601 35.97 100,991
12/23/2014 39 39.2 34.16 36.05 315,815
12/22/2014 38.28 39.6 37.51 38.82 163,234
12/19/2014 36.36 38.93 35.9 38.3 849,534
12/18/2014 36.01 37.22 35.71 36.34 156,807
12/17/2014 34.45 35.4 34.0101 35.35 243,294
12/16/2014 34.22 35.76 33.75 34.52 242,474
12/15/2014 38.04 38.33 34.29 35 415,430
12/12/2014 37.9 39.26 37 37.48 275,438
12/11/2014 38.29 39.5599 38.17 38.48 143,286
12/10/2014 40 40 38 38.29 149,667
12/09/2014 37.75 39.63 36.71 39.47 251,776
12/08/2014 37.92 40 37.63 38.09 286,932
12/05/2014 36.28 38.25 36.1836 37.54 282,803
12/04/2014 32.68 36.99 31.92 35.96 577,967
12/03/2014 31.76 32.085 30.86 31.88 69,123
12/02/2014 29.78 31.62 29.78 31.62 127,517
12/01/2014 31.32 31.32 29.89 29.97 94,773
11/28/2014 32.12 32.58 31.36 31.63 61,574
11/26/2014 30.75 32.11 30.75 31.83 121,907
11/25/2014 31.32 31.34 30.59 30.75 214,920
11/24/2014 29.91 31.3294 29.79 30.99 167,176
11/21/2014 29.77 30.404 28.9 29.64 175,017
11/20/2014 30.5 30.5 28.06 29.25 270,615
11/19/2014 32.19 32.3784 30.52 30.77 191,796
11/18/2014 32 32.6 30.46 32.52 324,183
11/17/2014 31.94 34.42 31.51 31.71 1,843,722
11/14/2014 30.23 30.4899 28.6401 29.81 203,679
11/13/2014 29.51 31.34 29.34 30.39 292,811
11/12/2014 27.06 29.87 27.0101 29.67 378,687
11/11/2014 25.7 28 25.7 27.72 158,189
11/10/2014 25.68 26.18 24.93 25.83 207,479
11/07/2014 26.57 26.99 25.02 25.17 329,969
11/06/2014 28.34 29 26.49 27.56 340,577
11/05/2014 29.12 29.12 27.76 28.69 237,783
11/04/2014 28.67 29.2 28.29 28.97 205,307
11/03/2014 29.48 30.38 28.04 28.85 503,452
10/31/2014 29.13 29.64 28.41 29.25 697,668
10/30/2014 28 30.09 27.94 28.67 335,789
10/29/2014 27.86 28.94 27.36 28.34 354,633
10/28/2014 25.75 27.86 25.75 27.71 497,066
10/27/2014 25.32 25.9099 24.8425 25.72 387,653
10/24/2014 23.6 25.25 23.47 24.68 417,457
10/23/2014 23.26 24.34 23.09 23.76 248,054
10/22/2014 22.75 23.45 22.33 23.17 331,716
10/21/2014 22.58 23.19 21.88 22.8 358,828
10/20/2014 20.45 22.3 20.45 22.09 286,098
10/17/2014 20.97 23.51 20.55 21.53 935,734
10/16/2014 19.72 20.9 18 20.69 2,884,892
10/15/2014 24.91 24.91 23.15 23.25 367,546
10/14/2014 27.85 28.35 25.51 25.92 229,592
10/13/2014 26.28 28.792 25.6 27.81 160,803
10/10/2014 27.99 28.1699 25.26 26.09 326,438
10/09/2014 30 30 27.41 27.83 221,432
10/08/2014 28.6 29.61 28.077 29 218,956
10/07/2014 28.3 30.38 28.035 28.78 339,545
10/06/2014 27.77 29.11 27 28.55 271,157
10/03/2014 27.54 29.16 27.05 28.38 387,049
10/02/2014 30.01 30.01 26.56 27 1,804,295
10/01/2014 24.23 24.58 22.905 24.42 130,904
09/30/2014 23.45 24.94 21.63 24.46 253,794
09/29/2014 21.37 23.49 21.3 22.36 190,328
09/26/2014 18.25 23.638 18.2498 23.02 397,145
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?