ESPR

Esperion Therapeutics, Inc. Historical Stock Prices

$15.59
*  
0.05
0.32%
Get ESPR Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ESPR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ESPR After Hours
 
 
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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.58  15.91  15.58  15.59 8,141
08/28/2014 15.71 15.8 15.52 15.54 8,391
08/27/2014 15.78 15.8419 15.62 15.65 9,962
08/26/2014 15.89 16.01 15.63 15.69 19,934
08/25/2014 15.4501 15.9399 15.4501 15.89 7,903
08/22/2014 15.77 15.77 15.4 15.41 11,061
08/21/2014 15.79 15.83 15.41 15.44 7,316
08/20/2014 15.94 16.07 15.49 15.95 5,081
08/19/2014 16.2 16.4598 15.8771 15.98 22,756
08/18/2014 16.44 16.48 16.18 16.19 24,790
08/15/2014 16.35 16.35 16.02 16.16 11,064
08/14/2014 16.44 16.4999 15.9539 16.15 21,828
08/13/2014 15.86 16.25 15.8 16.08 27,830
08/12/2014 15.81 15.91 15.718 15.86 21,230
08/11/2014 15.42 16.08 15.41 16 24,461
08/08/2014 15.42 15.59 15.25 15.34 12,315
08/07/2014 15.6 15.6 15.31 15.33 12,027
08/06/2014 15.49 15.6 15.43 15.51 39,862
08/05/2014 16.16 16.4 15.34 15.56 41,026
08/04/2014 16.5 16.5 15.73 16.14 59,737
08/01/2014 14.38 15.84 14.23 15.73 45,070
07/31/2014 14.82 14.9455 14.27 14.33 17,222
07/30/2014 14.42 15.28 14.42 14.96 55,804
07/29/2014 14.11 14.905 14.083 14.25 16,241
07/28/2014 14.175 14.175 13.9101 13.97 19,336
07/25/2014 14.24 14.25 13.9 13.92 30,706
07/24/2014 14.93 15.05 14.29 14.34 19,867
07/23/2014 14.74 15.13 14.74 15.12 18,592
07/22/2014 15.04 15.04 14.07 14.49 13,670
07/21/2014 14.27 14.668 14.1801 14.43 7,031
07/18/2014 14.05 14.6895 13.9 14.61 21,520
07/17/2014 14.09 14.46 13.92 14.01 38,765
07/16/2014 14.76 15.055 14 14.03 14,610
07/15/2014 15.37 15.37 14.66 14.66 20,147
07/14/2014 15.68 15.88 15.49 15.55 27,442
07/11/2014 15.42 15.97 15.27 15.33 19,801
07/10/2014 15.15 15.58 15.15 15.49 18,280
07/09/2014 15.38 15.5188 15.22 15.47 19,641
07/08/2014 15.28 15.5883 15.07 15.35 44,924
07/07/2014 15.53 15.81 15.17 15.18 11,733
07/03/2014 16.11 16.11 15.7 15.82 8,113
07/02/2014 16 16.32 15.82 15.91 33,581
07/01/2014 15.8 16.2 15.27 15.86 25,072
06/30/2014 15.35 15.95 15.31 15.84 21,277
06/27/2014 15.04 15.6 14.9 15.45 66,737
06/26/2014 15.02 15.28 14.77 15.16 7,035
06/25/2014 14.93 15.25 14.68 15.17 9,015
06/24/2014 15.16 15.25 14.89 15.03 19,745
06/23/2014 15.25 15.25 14.93 15.09 17,613
06/20/2014 15.3 15.35 14.97 15.33 42,405
06/19/2014 14.99 15.37 14.7101 15.21 18,998
06/18/2014 14.66 14.9299 14.41 14.87 9,776
06/17/2014 14.55 14.81 14.5 14.61 15,123
06/16/2014 14.9 14.9 14.34 14.62 11,950
06/13/2014 14.82 14.97 14.5 14.85 14,835
06/12/2014 15.5 15.5 14.56 14.69 31,368
06/11/2014 15.07 15.69 15.07 15.47 33,311
06/10/2014 14.81 15.14 14.7 15.13 20,864
06/09/2014 14.94 15.07 14.56 14.96 32,181
06/06/2014 14.98 15.11 14.56 14.91 11,671
06/05/2014 14.66 15.22 14.56 14.85 14,503
06/04/2014 14.03 15.08 13.92 14.7 23,839
06/03/2014 14.2 14.73 14 14.06 17,462
06/02/2014 15.23 15.23 14.39 14.44 19,475
05/30/2014 15.31 15.54 15.07 15.26 19,822
05/29/2014 15.16 15.39 15.03 15.39 20,640
05/28/2014 15.2 15.43 14.67 15.01 22,796
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?