ESPR

Esperion Therapeutics, Inc. Historical Stock Prices

$64.28
*  
2.14
3.44%
Get ESPR Alerts
*Delayed - data as of Mar. 4, 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: 1 Year, From 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  61.80  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
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
05/27/2014 14.84 15.45 14.155 15.21 47,789
05/23/2014 14.4 14.98 14.36 14.57 33,804
05/22/2014 14.16 14.49 14.16 14.38 15,002
05/21/2014 14.35 14.4 14.01 14.2 18,532
05/20/2014 13.9 14.32 13.9 14.22 39,872
05/19/2014 13.74 14.6299 13.69 13.78 29,716
05/16/2014 14.4 14.59 14.4 14.59 19,431
05/15/2014 14.81 14.81 14.4 14.42 48,052
05/14/2014 13.94 15.349 13.72 14.93 43,209
05/13/2014 14.25 14.5 13.7901 14.24 42,788
05/12/2014 13.86 14.46 13.75 14.23 29,175
05/09/2014 13.04 13.92 13.02 13.68 27,571
05/08/2014 13.28 13.47 13.01 13.11 43,091
05/07/2014 12.82 13.4 12.773 13.17 42,202
05/06/2014 13.05 13.3199 12.79 12.92 57,876
05/05/2014 12.87 13.28 12.76 13.04 19,349
05/02/2014 13.61 13.67 12.83 12.89 40,373
05/01/2014 13.74 13.7701 13.36 13.51 28,986
04/30/2014 13.55 13.82 13.21 13.79 32,736
04/29/2014 14.08 14.08 13.53 13.72 35,538
04/28/2014 14.21 14.21 13.4 13.95 31,861
04/25/2014 14.5 14.6 14.1 14.12 27,220
04/24/2014 14.81 14.97 14.05 14.61 34,488
04/23/2014 14.99 14.99 14.02 14.68 40,752
04/22/2014 14.3 15.4 14.25 14.86 45,295
04/21/2014 13.93 14.71 13.84 14.2 41,273
04/17/2014 13.8 14.44 13.37 13.76 45,788
04/16/2014 13.42 13.94 13.1 13.82 16,116
04/15/2014 13.72 13.85 12.75 13.25 49,179
04/14/2014 14.04 14.05 13.52 13.68 38,458
04/11/2014 14.41 14.78 13.86 13.86 49,772
04/10/2014 15.21 15.21 14.2 14.58 58,485
04/09/2014 14.93 15.345 14.868 15.24 33,141
04/08/2014 13.92 14.8 13.7926 14.63 54,094
04/07/2014 13.94 14.5399 13.51 13.95 68,962
04/04/2014 14.76 15 13.56 14.05 103,940
04/03/2014 14.73 14.78 14.01 14.59 78,309
04/02/2014 14.85 15.1 14.65 14.8 80,932
04/01/2014 15.1 15.97 14.56 14.92 45,735
03/31/2014 15.01 15.32 14.82 15.12 221,763
03/28/2014 15.28 16.1 14.3001 14.95 75,895
03/27/2014 14.65 15.2499 14.0254 15.2 66,563
03/26/2014 14.51 15.25 14.51 14.7 84,519
03/25/2014 14.21 14.6699 14.14 14.26 27,143
03/24/2014 14.62 14.7 14.14 14.19 60,000
03/21/2014 15.33 15.71 14.44 14.65 94,506
03/20/2014 15.84 16.02 15.22 15.31 39,455
03/19/2014 17.1 17.1 15.79 15.83 46,756
03/18/2014 15.51 16.75 15.29 15.93 51,493
03/17/2014 16.38 16.38 15.3 15.5 62,638
03/14/2014 16.66 16.67 16.02 16.36 38,590
03/13/2014 17.73 17.89 16.38 16.42 48,603
03/12/2014 17.98 18.17 17.46 17.59 52,806
03/11/2014 17.74 18.83 17.74 18.01 220,754
03/10/2014 17.5 18.4 17.11 17.97 153,819
03/07/2014 16.63 17.74 16.37 17.4 160,479
03/06/2014 16.25 17.1491 16.25 16.48 93,367
03/05/2014 16.05 16.5 15.91 16.38 42,639
03/04/2014 15.98 16.14 15.78 16.05 34,162
03/03/2014 15.51 15.96 15.36 15.76 24,282
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?