Quantcast
ESPR

Esperion Therapeutics, Inc. Common Stock Historical Stock Prices

$50.95
*  
0.10
0.2%
Get ESPR Alerts
*Delayed - data as of May 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

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.
16:00 50.55 50.97 49.92 50.95 195,069
05/22/2019 51.31 51.67 50.32 51.05 224,872
05/21/2019 50.1 51.71 49.95 51.57 786,425
05/20/2019 51.73 52.7 49.83 50.08 527,256
05/17/2019 50.85 52.34 50.85 51.73 541,759
05/16/2019 48.92 51.55 48.92 50.97 521,126
05/15/2019 49.1 50.15 48.39 48.97 842,152
05/14/2019 48.85 50.55 47.74 49.77 617,464
05/13/2019 48.37 49.95 48.24 48.53 674,444
05/10/2019 50.83 50.893 48.67 50.17 888,120
05/09/2019 50.46 51.48 49.27 50.83 998,360
05/08/2019 48.39 50.95 48.7 50.46 935,051
05/07/2019 48.24 49.75 47.29 48.39 983,131
05/06/2019 43.24 49.09 46.02 48.24 1,948,633
05/03/2019 43.05 43.55 42.13 43.24 496,281
05/02/2019 42 43.3295 41.51 42.74 401,051
05/01/2019 43.1 43.41 41.9 42 336,070
04/30/2019 43.07 43.84 41.83 43.1 351,548
04/29/2019 44.53 44.65 43.21 43.21 387,404
04/26/2019 43.86 45.21 43.72 44.55 536,720
04/25/2019 41.87 43.28 41.08 43.11 829,135
04/24/2019 43.47 43.5 41.85 41.91 566,703
04/23/2019 42.09 44.29 41.71 43.5 913,673
04/22/2019 40.88 41.94 40.5 41.72 807,893
04/18/2019 40.16 41.14 39.03 40.94 880,017
04/17/2019 41.71 41.9 39.44 40.1 730,911
04/16/2019 41.89 42.1 41.07 41.64 351,446
04/15/2019 41.17 41.98 40.65 41.6 482,335
04/12/2019 42.75 42.94 40.8 41.27 468,727
04/11/2019 43.23 43.51 42.16 42.34 407,981
04/10/2019 42.15 42.92 41.875 42.89 394,368
04/09/2019 42.98 43.3554 41.72 41.76 460,480
04/08/2019 42.65 43.59 41.88 43.06 527,429
04/05/2019 42.09 43.2024 41.33 42.96 451,128
04/04/2019 43.35 43.35 41.51 41.88 1,025,542
04/03/2019 43.7 43.81 41.59 43.64 672,173
04/02/2019 40.91 43.69 40.51 43.42 708,850
04/01/2019 40.5 40.6999 39.08 40.19 609,245
03/29/2019 40.37 40.73 39.45 40.15 731,740
03/28/2019 40.95 41.34 39.3 40.11 940,714
03/27/2019 42.01 42.71 40.88 40.97 398,148
03/26/2019 41.84 42.24 41.11 42.13 276,712
03/25/2019 41.36 41.87 40.13 41.63 450,144
03/22/2019 44.39 44.39 41.36 41.39 514,203
03/21/2019 42.63 44.8 42.62 44.23 414,029
03/20/2019 44.15 44.49 42.45 43.18 718,071
03/19/2019 48.17 48.46 43.8745 43.95 1,530,469
03/18/2019 50 50.91 47.93 48.53 562,093
03/15/2019 49.53 51.07 49.5201 49.87 891,799
03/14/2019 54.9 54.94 48.09 49.03 1,164,360
03/13/2019 51 54.22 49.42 53.57 783,425
03/12/2019 49.84 50.59 48.85 49.81 345,045
03/11/2019 47.26 49.99 46.83 49.87 538,107
03/08/2019 46.72 47.38 46.02 47.05 303,978
03/07/2019 46.29 47.16 45.71 46.97 291,416
03/06/2019 46.98 46.98 45.33 46.34 664,594
03/05/2019 46.22 49.31 45.35 47.06 931,352
03/04/2019 47.23 48.4 44.96 46.21 541,170
03/01/2019 45.81 48.23 45.5 47.28 664,213
02/28/2019 46.71 46.75 45.5222 46.1 426,752
02/27/2019 45.58 46.81 44.76 46.73 464,235
02/26/2019 46.36 46.7 45.45 45.8 341,251
02/25/2019 47.18 48.148 46.34 46.85 451,615
02/22/2019 44.69 46.67 44.17 46.54 321,622
*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?



Smart Portfolio