ESPR

Esperion Therapeutics, Inc. Historical Stock Prices

$66.32
*  
0.26
0.39%
Get ESPR Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading ESPR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  66.30  66.52  65.054  66.32 361,730
02/26/2015 66.3 66.52 65.054 66.32 361,630
02/25/2015 64.75 66.3 64.09 66.06 227,121
02/24/2015 63.54 65.8499 62.5 65.4 275,139
02/23/2015 65.98 66.54 63.15 64.02 470,330
02/20/2015 65.25 66.5999 62.26 65.98 433,175
02/19/2015 69.28 69.58 64.54 65.03 581,292
02/18/2015 68 70.13 66.11 70.06 215,002
02/17/2015 68.71 70.87 67.01 67.72 465,394
02/13/2015 68.11 68.74 63.5801 67.13 395,533
02/12/2015 65.1 69 63.9776 67.46 472,271
02/11/2015 61.42 65.13 61.35 64.32 332,953
02/10/2015 59.81 61.35 57.76 61.25 232,133
02/09/2015 59.32 63.07 57.65 58.69 427,107
02/06/2015 58.71 60.53 56.28 59.39 331,949
02/05/2015 55.36 58.72 55.36 58.53 628,137
02/04/2015 51.09 55.37 49.5 55.01 579,456
02/03/2015 52.76 55.49 48.13 51.78 1,743,441
02/02/2015 45.9 45.93 43.1 44.79 297,096
01/30/2015 47.89 48.96 43.8 45.9 413,158
01/29/2015 45.62 49.45 45.33 47.81 354,296
01/28/2015 47.65 47.85 45 45.66 156,173
01/27/2015 46.72 47.8999 46.21 47.12 112,743
01/26/2015 46.21 48.02 45.36 47.9 219,522
01/23/2015 46.72 46.9 45.0401 46.31 116,683
01/22/2015 45.16 47.17 42.6 46.73 376,330
01/21/2015 47.61 49.7 44.99 45.43 552,272
01/20/2015 43.75 45.9 43.1007 45.67 278,061
01/16/2015 42.76 45.63 42.61 45.29 319,551
01/15/2015 49.63 49.63 42.6 42.82 674,442
01/14/2015 44.5 49.65 44.5 49.13 454,459
01/13/2015 48.56 48.57 44.76 45.25 259,982
01/12/2015 48 48.7775 45.03 48.52 401,151
01/09/2015 48.2 48.61 44.46 44.94 366,539
01/08/2015 47.76 48.93 46.6 47.96 236,137
01/07/2015 43.91 47.9899 43.91 47.07 323,862
01/06/2015 44.25 45.5 42.03 43.37 280,184
01/05/2015 42.18 45.07 41.35 44.19 454,577
01/02/2015 41.5 43.1008 41 41.23 357,237
12/31/2014 40 41.65 40 40.44 348,836
12/30/2014 36.26 42.24 36.26 39.17 743,002
12/29/2014 36.98 38.12 35.7 36.3 157,881
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
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?