ESPR

Esperion Therapeutics, Inc. Historical Stock Prices

$63.32
*  
1.32
2.13%
Get ESPR Alerts
*Delayed - data as of Aug. 3, 2015 11:25 ET  -  Find a broker to begin trading ESPR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ESPR Real Time
 
 
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: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:25  62.50  64.95  62.32  63.32 412,005
07/31/2015 63.83 66.05 61.82 62 1,248,449
07/30/2015 62.55 64.3799 57.97 64.25 2,574,437
07/29/2015 68.82 70.37 61.55 62.48 1,798,554
07/28/2015 73 73.3699 67.68 69.01 1,882,774
07/27/2015 77.6 78.25 69.001 71.65 2,129,454
07/24/2015 95.05 98.56 70.2501 75.91 4,444,877
07/23/2015 96.3 97.649 94.24 95.74 608,419
07/22/2015 94.76 97.098 93.77 95.74 450,987
07/21/2015 97.12 97.29 93.35 95.87 612,853
07/20/2015 99.26 100.98 94.63 96.77 572,488
07/17/2015 97.7 99.8548 96.93 98.91 608,473
07/16/2015 96.76 99.05 96.75 97.93 628,420
07/15/2015 92.6 98.59 92.6 96.68 1,195,695
07/14/2015 89.3 93.47 89.3 91.63 553,434
07/13/2015 91.17 91.17 87.585 89.53 642,999
07/10/2015 90.59 91.79 88.7 90.01 616,923
07/09/2015 90.36 90.36 87.025 88.69 528,924
07/08/2015 89.96 90.86 86.97 88.18 907,477
07/07/2015 86.85 92.53 86.68 91.23 1,673,591
07/06/2015 82.06 86.65 80.47 85.17 532,049
07/02/2015 82.67 83.7747 80.81 83.16 356,828
07/01/2015 82.8 86.95 81.26 82.27 889,629
06/30/2015 78.99 82.55 78.286 81.76 652,817
06/29/2015 81.18 81.94 77.4 78.28 856,583
06/26/2015 82.48 83.9399 81 82.83 1,327,070
06/25/2015 86.05 89.0312 81.51 82.07 1,639,584
06/24/2015 79.29 84.98 79.25 84.02 1,312,100
06/23/2015 82.5 82.5 77.51 80.97 796,518
06/22/2015 82.01 84.099 80.94 82.11 761,052
06/19/2015 80.15 82.68 79.48 81.69 1,057,216
06/18/2015 80.39 83.5 79.29 80.7 1,363,369
06/17/2015 76.84 79.9199 76.47 79.27 727,542
06/16/2015 77.55 79.35 75.3552 76.78 665,515
06/15/2015 72.2 78.77 72.051 78.27 1,082,231
06/12/2015 78.91 79.02 73.1 74.24 1,379,284
06/11/2015 82.14 84.52 78.34 79.29 1,522,705
06/10/2015 78.95 86.33 75.7 81.68 6,444,959
06/09/2015 100.56 101.5199 97.1561 100.53 592,889
06/08/2015 102.68 104.23 100.05 100.77 506,682
06/05/2015 103.11 103.52 100.2701 102.84 428,989
06/04/2015 105.18 106.74 100.32 102.21 722,436
06/03/2015 103.7 107.95 102.1601 105.84 906,058
06/02/2015 103.49 103.8068 98.03 100.03 825,402
06/01/2015 108.05 108.99 103.67 104.03 457,349
05/29/2015 105.58 109.24 105.04 107.51 479,632
05/28/2015 105.42 105.82 101.5553 105.35 493,160
05/27/2015 103.99 107.25 103.03 105.82 611,020
05/26/2015 107.18 107.18 102.57 103.75 706,201
05/22/2015 107.89 109.719 101.1 107.94 2,011,641
05/21/2015 117.51 120.96 111.77 113.77 1,062,808
05/20/2015 115.93 117.99 114.02 115.11 718,940
05/19/2015 110.71 118.24 110.583 115.3 989,549
05/18/2015 106.63 110.325 105 109.79 478,690
05/15/2015 108.12 108.98 106.05 106.53 230,258
05/14/2015 105.41 109.01 103.45 107.74 428,031
05/13/2015 106.26 107.49 103.02 104.97 461,498
05/12/2015 102.74 106.22 100 105.6 457,454
05/11/2015 102.93 106.4 102.66 104.3 358,838
05/08/2015 101.26 105.8 99.75 103.54 546,618
05/07/2015 101.01 101.75 98.2597 99.98 582,493
05/06/2015 99.55 102.12 97.71 100.87 582,700
05/05/2015 103.24 103.8 95.78 97 737,543
05/04/2015 100.73 104.88 99.13 103.85 463,840
05/01/2015 96.81 100.71 96.721 100.4 576,188
04/30/2015 97.91 100.05 93.49 95.13 702,145
04/29/2015 99.9 101.7 97.3 99.02 489,199
04/28/2015 100.38 103.6 97.3 100.5 819,231
04/27/2015 105 105.42 98.0001 100.07 794,196
04/24/2015 109 109 104.43 104.6 551,332
04/23/2015 103.71 111.59 102.7 108.89 1,505,549
04/22/2015 103.07 103.1299 100.27 100.53 350,249
04/21/2015 101 104.25 100.82 103.13 371,164
04/20/2015 101.87 101.96 99.6438 100.87 346,319
04/17/2015 100.7 102.15 98.8302 101.22 403,067
04/16/2015 102.27 102.81 100 101.345 371,535
04/15/2015 103.43 107.69 100.57 101.91 635,115
04/14/2015 100.2 105.08 99.73 103.75 720,570
04/13/2015 100 104.95 100 100.55 536,429
04/10/2015 99.93 102.4298 99.19 100.86 316,383
04/09/2015 100.99 104 98.85 100.14 422,357
04/08/2015 98.83 101.3799 97.55 101.02 424,854
04/07/2015 100.8 102.9899 98.02 98.72 572,491
04/06/2015 98.85 103.25 98.15 100.59 653,401
04/02/2015 107.26 109.68 99.11 99.79 2,398,707
04/01/2015 96.99 105.64 93.63 105.24 2,560,663
03/31/2015 91.49 98.94 91.335 92.6 1,606,318
03/30/2015 92.17 93.065 88 92.04 890,519
03/27/2015 91.3 94.56 90.29 90.65 1,574,636
03/26/2015 85.33 92.75 84.25 88.5 2,027,336
03/25/2015 102.74 104.07 85.81 87.23 3,764,242
03/24/2015 111.59 114.65 101.51 102.74 1,535,988
03/23/2015 110.81 113.41 107.35 112.695 1,341,940
03/20/2015 112.72 115.98 109.02 112.33 3,052,976
03/19/2015 108.61 118.95 108.5 110.14 6,021,022
03/18/2015 98.26 109.8495 95.27 105.72 2,747,023
03/17/2015 83.71 100.5 82.69 99.6 5,662,989
03/16/2015 75.55 77.29 74.75 77.1 548,258
03/13/2015 70.56 75.08 70.13 74.39 621,557
03/12/2015 69.49 71.38 68.171 70.8 401,467
03/11/2015 67.82 69.5 65.6965 69.1 460,902
03/10/2015 66.27 69.35 64.21 67.74 461,694
03/09/2015 65.6 67.49 64.01 67.29 531,286
03/06/2015 66.09 68 63.62 65.28 789,653
03/05/2015 65.12 66.2 62.2 63.16 445,260
03/04/2015 61.8 65.07 61 64.28 319,798
03/03/2015 61.25 62.695 58.8001 62.14 545,326
03/02/2015 62.29 64.05 60.62 61.41 492,671
02/27/2015 66.18 66.42 62.41 62.45 348,970
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
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
09/25/2014 18.3 18.5 17.7929 18.03 115,954
09/24/2014 16.27 18.475 16 18.33 105,025
09/23/2014 16.16 16.46 16.05 16.17 18,229
09/22/2014 16.078 16.35 16.05 16.17 14,515
09/19/2014 16.22 16.34 16.02 16.34 39,353
09/18/2014 16.19 16.33 16.01 16.22 12,324
09/17/2014 15.85 16.2 15.6 16.02 136,944
09/16/2014 15.686 16.21 15.686 15.8 145,147
09/15/2014 15.98 16.43 15.67 15.86 36,583
09/12/2014 15.95 16 15.36 15.45 12,512
09/11/2014 16.09 16.09 15.88 15.94 19,585
09/10/2014 15.02 16.39 15.02 16.32 26,568
09/09/2014 15.34 15.68 15 15.01 17,051
09/08/2014 15.13 15.58 15.13 15.56 5,917
09/05/2014 15.45 15.57 15.1 15.1 21,600
09/04/2014 15.54 15.84 15.4 15.45 14,915
09/03/2014 15.85 15.87 15.46 15.49 10,231
09/02/2014 15.6 16.01 15.5 15.71 7,904
08/29/2014 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?