ESPR

Esperion Therapeutics, Inc. Historical Stock Prices

$13.82
*  
0.57
 negative 
4.3%
Get ESPR Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  13.42  13.94  13.10  13.82 16,116
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
02/28/2014 15.94 16.23 15.4 15.55 57,447
02/27/2014 15.35 15.9199 15.34 15.89 43,045
02/26/2014 15.25 15.42 15.13 15.32 23,444
02/25/2014 15.545 15.545 15.26 15.36 13,044
02/24/2014 15.13 15.54 15.07 15.33 17,402
02/21/2014 15.39 15.55 14.85 15.05 30,473
02/20/2014 15.39 15.6 15.18 15.48 12,940
02/19/2014 15.77 15.858 15.29 15.32 27,392
02/18/2014 15.93 16.06 15.68 15.87 29,170
02/14/2014 15.94 16.25 15.9 15.93 32,697
02/13/2014 15.1 16.15 14.8 16.13 39,710
02/12/2014 15.5 15.8899 15.15 15.25 52,668
02/11/2014 15.5 15.66 14.57 15.54 23,382
02/10/2014 14.76 15.56 13.69 15.56 22,795
02/07/2014 13.64 15.3 13.55 15.09 64,825
02/06/2014 14.05 14.05 13.5 13.55 44,735
02/05/2014 14.35 14.38 13.84 14.06 34,187
02/04/2014 14.56 14.75 14.08 14.44 31,987
02/03/2014 15.53 15.59 14.53 14.56 63,360
01/31/2014 16.08 16.08 15.1 15.26 26,023
01/30/2014 15.02 16.5 14.905 16.28 56,740
01/29/2014 14.89 15.75 14.8 14.88 43,170
01/28/2014 15.17 15.73 15 15.09 25,771
01/27/2014 15.73 16.12 14.88 15.08 69,963
01/24/2014 16.24 16.24 15.38 15.78 40,580
01/23/2014 16.7 16.85 16.26 16.35 54,077
01/22/2014 16.88 16.93 16.29 16.75 47,154
01/21/2014 16.16 16.99 16.05 16.79 78,857
01/17/2014 15.03 16.27 14.8 16 44,172
01/16/2014 14.8 15.15 14.8 15 71,222
01/15/2014 15.12 15.28 14.83 14.92 57,987
01/14/2014 15.4 15.493 15.02 15.12 29,388
01/13/2014 15.5 15.68 15.27 15.39 51,922
01/10/2014 15.78 16.39 15.09 15.46 53,137
01/09/2014 15.6 16.14 15.35 15.79 44,541
01/08/2014 16 16 15.17 15.35 63,150
01/07/2014 14.42 16.53 14.42 15.94 150,033
01/06/2014 14.3 14.49 14.12 14.34 46,211
01/03/2014 14.04 14.5 14.02 14.14 81,970
01/02/2014 13.81 14.15 13.52 13.88 117,862
12/31/2013 12.86 13.85 12.79 13.74 45,217
12/30/2013 13.17 13.17 12.615 12.79 44,379
12/27/2013 13.71 13.9436 13.01 13.07 36,093
12/26/2013 13.91 13.91 13.24 13.3 33,516
12/24/2013 14 14 13.69 13.83 31,344
12/23/2013 12.97 13.99 12.521 13.92 63,376
12/20/2013 12.82 13.93 12.52 12.92 391,478
12/19/2013 14.01 14.58 12.755 12.77 67,241
12/18/2013 13.48 14.235 12.73 13.98 38,785
12/17/2013 13.76 14.22 13.1 13.51 81,769
12/16/2013 13.01 14.45 12.9201 13.61 128,292
12/13/2013 12.97 13 12.5 12.91 33,217
12/12/2013 12.82 13.382 12.22 13.02 44,646
12/11/2013 13.101 13.28 12.18 12.68 58,651
12/10/2013 13.67 13.92 13.05 13.09 48,368
12/09/2013 13.57 14 13.41 13.64 70,364
12/06/2013 12.75 13.47 12.6 13.32 39,125
12/05/2013 12.33 12.74 12.06 12.6 48,015
12/04/2013 12.1 12.44 11.89 12.26 21,158
12/03/2013 12.07 12.22 11.77 12.11 66,276
12/02/2013 11.94 12.6013 11.43 11.93 59,204
11/29/2013 11.59 12.03 11.28 11.93 34,402
11/27/2013 11.1 11.37 10.9 11.29 233,162
11/26/2013 11.51 11.95 11 11.1 134,385
11/25/2013 11.9 12.179 11.33 11.51 70,806
11/22/2013 12.23 12.23 11.2 11.74 151,820
11/21/2013 12.85 12.939 12.09 12.19 54,737
11/20/2013 12.85 13.49 12.6 12.81 103,641
11/19/2013 13.43 13.555 12.71 12.76 49,810
11/18/2013 14 14.74 13.48 13.49 74,843
11/15/2013 13.9 13.9 13.64 13.75 42,702
11/14/2013 13.68 14.01 13.68 13.89 16,036
11/13/2013 14.31 14.31 13.5 13.63 155,746
11/12/2013 14.7 14.7215 14.2 14.44 42,433
11/11/2013 14.89 15 14.6725 14.73 22,729
11/08/2013 14.5 15.07 14.5 14.85 18,543
11/07/2013 14.95 15.12 14.49 14.51 29,275
11/06/2013 15.42 15.8 14.75 14.77 61,687
11/05/2013 15.01 15.49 14.94 15.01 23,869
11/04/2013 14.99 15.68 14.97 15.03 19,387
11/01/2013 15.66 15.66 14.75 14.9 46,137
10/31/2013 15.78 15.8 15.55 15.67 37,864
10/30/2013 16.09 16.1 15.7 15.75 54,914
10/29/2013 15.62 16.01 15.6 15.79 34,406
10/28/2013 15.17 15.81 15.12 15.67 39,578
10/25/2013 15.7 15.76 14.51 15.14 104,991
10/24/2013 15.79 15.86 15.35 15.61 79,616
10/23/2013 16.59 16.59 15.5 15.66 113,597
10/22/2013 16.52 16.99 16.29 16.57 33,740
10/21/2013 17.25 17.34 16.31 16.52 64,090
10/18/2013 17.51 17.96 17.07 17.2 45,198
10/17/2013 18.11 18.11 17 17.35 22,683
10/16/2013 16.91 17.65 16.6 17.36 39,374
10/15/2013 16.71 16.8299 16.57 16.63 10,875
10/14/2013 16.64 16.9148 16.5 16.68 39,931
10/11/2013 16.46 16.829 16.45 16.69 203,140
10/10/2013 16.6 16.75 16.355 16.5 49,783
10/09/2013 17.51 17.51 16.0633 16.46 69,905
10/08/2013 18.4 18.42 16.84 17.49 46,718
10/07/2013 18.39 18.49 17.9 18.17 20,985
10/04/2013 18.71 18.9 17.71 18.61 55,954
10/03/2013 18.97 19.08 18.572 18.76 30,822
10/02/2013 18.81 18.99 18.6 18.89 55,034
10/01/2013 19 19.295 18.58 18.87 66,318
09/30/2013 18.69 19.16 18.21 18.86 556,675
09/27/2013 18.74 19.15 18.06 18.7 50,403
09/26/2013 19.52 19.55 18.51 18.87 85,096
09/25/2013 18.21 18.43 18.05 18.23 61,775
09/24/2013 17.85 18.979 17.321 18.16 113,633
09/23/2013 16.57 17.74 16.57 17.65 99,459
09/20/2013 16.78 16.81 16.7 16.71 78,876
09/19/2013 16.98 17.19 16.57 16.82 49,329
09/18/2013 16.69 17.39 16.5 16.98 36,066
09/17/2013 16.75 17.2 16.5 16.82 23,148
09/16/2013 16.79 17.45 16.4461 16.72 55,930
09/13/2013 15.58 17.1 15.53 16.59 110,398
09/12/2013 15.68 15.76 15.32 15.6 51,747
09/11/2013 15.07 15.63 15.07 15.47 51,942
09/10/2013 15.16 15.76 14.89 14.97 231,343
09/09/2013 15.5 15.59 14.86 14.99 217,653
09/06/2013 15.42 15.545 14.8 15.4 39,012
09/05/2013 15.5 16.05 15.1 15.27 193,998
09/04/2013 16.3 16.3 15.1 15.44 69,749
09/03/2013 17.63 17.95 16.06 16.4 177,926
08/30/2013 17.04 17.04 16 16.12 40,333
08/29/2013 16.77 17.18 16.77 16.87 67,460
08/28/2013 16.94 17 16.7601 16.81 26,328
08/27/2013 17.18 17.1875 16.76 16.76 34,998
08/26/2013 17.18 17.18 16.85 17 13,934
08/23/2013 17.01 17.16 16.35 16.8 47,257
08/22/2013 17.28 17.3 16.51 16.95 35,954
08/21/2013 17.07 17.07 16 16.64 53,963
08/20/2013 17.2 17.3 16.61 16.9 68,725
08/19/2013 17.4 17.54 16.9 16.93 7,789
08/16/2013 17.35 17.53 16.95 17.24 12,067
08/15/2013 17.22 17.349 17.05 17.06 17,458
08/14/2013 17.47 17.73 17.04 17.48 18,338
08/13/2013 20.1 20.1 17.14 17.44 89,587
08/12/2013 16.64 17.5 16.64 17.23 19,359
08/09/2013 17.03 17.49 16.191 16.69 64,962
08/08/2013 17.82 18.02 16.6408 17.23 43,222
08/07/2013 18 18.749 17.61 17.73 38,658
08/06/2013 18.27 18.5 18.02 18.15 48,530
08/05/2013 18.12 18.86 18.12 18.44 20,639
08/02/2013 17.9 18.49 17.9 18.25 33,635
08/01/2013 18 18.88 17.621 17.79 80,036
07/31/2013 18 18 17.46 17.84 78,000
07/30/2013 17.5 17.7 17.16 17.65 57,943
07/29/2013 17.15 17.5 17.1 17.41 55,577
07/26/2013 16.78 17.11 16.64 17.07 58,015
07/25/2013 17 17.22 16.62 16.78 93,679
07/24/2013 17.25 17.5 16.92 16.96 50,431
07/23/2013 17.4 18 17.01 17.11 128,940
07/22/2013 17.74 17.8868 16.87 17.05 350,105
07/19/2013 16.97 17.34 16.82 16.9 114,117
07/18/2013 17.45 17.45 16.77 17.28 84,921
07/17/2013 17.9 17.93 16.51 17.15 52,112
07/16/2013 17.57 18.95 16.85 17.31 55,494
07/15/2013 17.18 17.48 16.37 17.21 71,625
07/12/2013 16.9 17.1 16.5 17.05 41,871
07/11/2013 16.64 16.73 16.0101 16.73 60,119
07/10/2013 15.52 16.24 15.52 16.05 57,136
07/09/2013 14.93 15.74 14.9201 15.7 70,683
07/08/2013 14.88 14.99 14.5701 14.94 73,810
07/05/2013 14.75 14.79 14.52 14.58 47,575
07/03/2013 14.75 14.75 14.61 14.61 70,627
07/02/2013 14.2 14.6 14.06 14.57 122,916
07/01/2013 14.21 14.25 13.55 14.01 127,183
06/28/2013 13.76 14.3 13.65 14.1 158,104
06/27/2013 14.49 14.72 13.73 14 527,857
06/26/2013 17 17.4 14.45 14.5 3,083,838
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 your brokers before you trade


Want to trade FX?