Esperion

ESPR
🏛️ usa →
2.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.97 5.06 4.92 5.00 0.8M
2021-12-30 4.79 5.14 4.79 4.96 1.9M
2021-12-29 4.90 4.97 4.70 4.81 1.6M
2021-12-28 5.06 5.38 4.85 4.92 2.0M
2021-12-27 5.38 5.38 5.00 5.07 1.7M
2021-12-23 5.15 5.41 5.09 5.38 1.8M
2021-12-22 5.08 5.15 5.00 5.15 1.3M
2021-12-21 5.20 5.29 5.05 5.13 1.1M
2021-12-20 5.05 5.19 4.99 5.16 1.3M
2021-12-17 5.18 5.37 5.12 5.19 2.6M
2021-12-16 5.34 5.44 5.09 5.15 1.3M
2021-12-15 5.00 5.35 4.85 5.35 2.7M
2021-12-14 5.02 5.28 4.92 5.02 1.9M
2021-12-13 5.17 5.43 4.88 5.06 2.4M
2021-12-10 5.31 5.45 5.09 5.17 1.9M
2021-12-09 5.74 5.74 5.28 5.30 4.3M
2021-12-08 5.62 5.91 5.52 5.87 3.2M
2021-12-07 5.72 5.72 5.39 5.56 4.5M
2021-12-06 5.19 5.65 5.13 5.61 6.1M
2021-12-03 6.09 6.10 4.96 5.25 28.7M
2021-12-02 7.87 9.13 7.87 8.97 2.1M
2021-12-01 8.75 9.07 8.04 8.04 2.5M
2021-11-30 8.47 9.05 8.10 8.73 2.6M
2021-11-29 7.90 8.76 7.59 8.68 1.1M
2021-11-26 7.70 7.83 7.21 7.78 1.3M
2021-11-24 8.49 8.68 7.50 7.69 7.0M
2021-11-23 7.16 10.02 7.02 10.02 5.0M
2021-11-22 7.48 7.52 6.97 7.12 1.0M
2021-11-19 7.53 7.94 7.32 7.41 1.2M
2021-11-18 7.82 7.85 7.23 7.66 1.0M
2021-11-17 8.55 8.55 7.84 7.87 0.9M
2021-11-16 8.59 8.66 8.34 8.51 0.6M
2021-11-15 8.87 8.98 8.57 8.72 0.8M
2021-11-12 9.20 9.31 8.77 8.79 1.3M
2021-11-11 9.44 9.57 9.22 9.26 0.9M
2021-11-10 9.74 9.91 9.50 9.55 0.5M
2021-11-09 9.90 10.20 9.71 9.84 1.2M
2021-11-08 10.31 10.43 9.56 10.05 2.2M
2021-11-05 10.50 10.73 10.18 10.34 0.6M
2021-11-04 10.70 10.75 9.93 10.54 1.4M
2021-11-03 10.16 10.83 10.12 10.65 1.7M
2021-11-02 8.91 10.65 8.88 10.31 1.5M
2021-11-01 8.95 10.22 8.74 10.11 2.2M
2021-10-29 8.90 9.01 8.48 8.94 1.4M
2021-10-28 8.51 8.85 8.22 8.85 1.3M
2021-10-27 7.95 8.52 7.90 8.51 1.5M
2021-10-26 7.78 8.15 7.73 7.96 1.1M
2021-10-25 8.49 8.56 7.74 7.79 2.2M
2021-10-22 8.90 9.01 8.65 8.79 0.6M
2021-10-21 9.40 9.53 8.95 8.97 0.7M
2021-10-20 9.44 9.58 9.15 9.44 0.8M
2021-10-19 8.51 9.55 8.37 9.55 1.8M
2021-10-18 8.89 9.06 8.37 8.86 2.2M
2021-10-15 9.34 9.49 9.10 9.14 0.8M
2021-10-14 10.02 10.09 9.21 9.30 2.7M
2021-10-13 10.30 10.68 10.21 10.40 0.6M
2021-10-12 10.19 10.59 10.16 10.30 0.5M
2021-10-11 10.38 10.39 10.05 10.14 0.3M
2021-10-08 10.08 10.46 10.00 10.24 0.7M
2021-10-07 10.13 10.59 9.99 10.15 0.7M
2021-10-06 10.54 10.59 10.08 10.17 0.8M
2021-10-05 11.72 11.91 10.53 10.54 1.5M
2021-10-04 11.79 11.92 11.55 11.73 1.0M
2021-10-01 12.00 12.15 11.69 11.92 0.6M
2021-09-30 12.44 12.50 11.97 12.05 0.4M
2021-09-29 12.67 13.14 12.39 12.44 0.6M
2021-09-28 12.38 13.07 12.21 12.62 0.5M
2021-09-27 11.71 12.47 11.47 12.34 0.7M
2021-09-24 12.03 12.27 11.56 11.58 0.5M
2021-09-23 11.82 12.15 11.51 12.10 0.5M
2021-09-22 12.50 13.02 11.76 11.88 1.2M
2021-09-21 12.47 12.93 12.35 12.92 0.7M
2021-09-20 12.10 12.59 11.81 12.46 0.9M
2021-09-17 12.15 12.78 12.10 12.49 3.5M
2021-09-16 11.39 12.10 11.09 12.09 0.9M
2021-09-15 11.54 11.56 11.14 11.34 1.1M
2021-09-14 11.35 12.14 10.99 11.59 1.4M
2021-09-13 11.82 11.85 11.12 11.38 1.3M
2021-09-10 12.19 12.19 11.54 11.81 1.4M
2021-09-09 11.60 12.24 11.48 12.00 0.8M
2021-09-08 12.00 12.14 11.57 11.61 0.7M
2021-09-07 12.77 12.77 11.86 11.97 1.0M
2021-09-03 12.98 13.10 12.52 12.55 0.7M
2021-09-02 13.19 13.34 12.84 13.09 0.5M
2021-09-01 13.16 13.33 12.89 13.17 0.4M
2021-08-31 12.80 13.33 12.64 13.02 0.5M
2021-08-30 13.70 14.00 12.84 12.87 1.1M
2021-08-27 13.11 13.80 13.06 13.64 0.6M
2021-08-26 13.62 14.06 13.12 13.21 0.4M
2021-08-25 13.61 13.84 13.28 13.65 0.3M
2021-08-24 13.82 14.00 13.41 13.60 0.3M
2021-08-23 13.42 14.28 13.30 13.81 0.5M
2021-08-20 13.29 13.58 12.90 13.17 0.5M
2021-08-19 13.50 13.98 13.01 13.14 0.6M
2021-08-18 14.27 14.42 13.55 13.58 0.4M
2021-08-17 13.84 14.40 13.60 14.26 0.4M
2021-08-16 13.89 14.35 13.82 13.87 0.5M
2021-08-13 14.37 14.78 13.84 13.91 0.5M
2021-08-12 14.08 14.56 13.81 14.52 0.6M
2021-08-11 14.08 14.70 14.00 14.08 0.4M
2021-08-10 14.15 14.15 13.69 14.03 0.5M
2021-08-09 14.24 14.68 13.92 14.03 0.5M
2021-08-06 15.00 15.05 13.63 14.21 0.9M
2021-08-05 14.07 15.04 13.70 15.00 0.7M
2021-08-04 14.10 15.09 13.88 14.00 0.7M
2021-08-03 15.68 15.89 13.74 14.27 1.4M
2021-08-02 15.41 15.61 14.76 14.99 1.0M
2021-07-30 15.22 15.50 14.95 15.39 0.9M
2021-07-29 15.63 15.99 15.16 15.19 0.6M
2021-07-28 15.14 15.99 15.14 15.58 0.6M
2021-07-27 15.36 15.55 14.78 15.20 1.0M
2021-07-26 15.59 15.98 15.17 15.41 0.5M
2021-07-23 16.89 17.00 15.55 15.60 0.8M
2021-07-22 17.71 17.77 16.77 16.79 0.9M
2021-07-21 17.82 18.17 17.59 17.80 0.3M
2021-07-20 17.21 18.22 17.15 17.94 0.7M
2021-07-19 17.02 17.56 16.79 17.18 0.4M
2021-07-16 18.06 18.39 17.36 17.45 0.3M
2021-07-15 17.76 18.41 17.37 17.68 0.8M
2021-07-14 18.26 18.32 17.65 17.86 0.8M
2021-07-13 18.80 18.89 18.25 18.32 1.1M
2021-07-12 19.26 19.37 18.72 18.79 0.5M
2021-07-09 19.27 19.46 18.57 19.27 0.7M
2021-07-08 19.02 19.59 18.77 19.04 0.5M
2021-07-07 19.74 19.79 19.00 19.25 0.5M
2021-07-06 20.40 20.75 19.70 19.86 0.6M
2021-07-02 21.55 21.55 20.47 20.49 0.3M
2021-07-01 21.26 21.68 20.85 21.37 0.3M
2021-06-30 21.05 21.46 20.43 21.15 0.6M
2021-06-29 22.33 22.47 21.10 21.13 0.5M
2021-06-28 23.72 23.75 22.42 22.52 0.3M
2021-06-25 23.10 23.74 22.64 23.68 0.5M
2021-06-24 22.45 23.13 22.24 23.08 0.5M
2021-06-23 23.31 23.57 21.90 22.24 0.5M
2021-06-22 24.20 24.32 23.31 23.42 0.4M
2021-06-21 24.83 24.83 23.94 24.27 0.4M
2021-06-18 24.56 24.83 23.93 24.72 0.5M
2021-06-17 25.02 25.22 24.53 24.79 0.2M
2021-06-16 24.89 25.52 24.09 24.88 0.3M
2021-06-15 25.54 25.54 24.00 24.80 0.4M
2021-06-14 26.48 26.77 25.49 25.74 0.6M
2021-06-11 25.49 26.44 25.01 26.37 0.5M
2021-06-10 24.05 25.53 23.67 25.38 0.4M
2021-06-09 23.28 25.30 23.21 24.12 1.1M
2021-06-08 21.46 22.76 20.88 22.62 0.7M
2021-06-07 20.60 21.83 20.54 21.17 0.5M
2021-06-04 21.28 21.50 20.56 20.85 0.3M
2021-06-03 21.19 22.03 20.91 21.17 0.5M
2021-06-02 20.07 21.29 19.90 21.28 0.6M
2021-06-01 19.85 20.32 19.58 20.13 0.3M
2021-05-28 20.22 20.77 19.86 19.91 0.4M
2021-05-27 20.18 20.30 19.55 20.20 0.5M
2021-05-26 19.70 20.21 19.14 19.97 0.8M
2021-05-25 20.33 20.59 19.39 19.40 0.5M
2021-05-24 21.00 21.00 19.66 20.27 0.6M
2021-05-21 20.78 21.27 20.21 20.76 0.6M
2021-05-20 20.40 20.83 19.98 20.48 0.4M
2021-05-19 20.38 20.56 19.64 20.45 0.8M
2021-05-18 21.00 21.10 19.84 20.40 1.1M
2021-05-17 22.71 22.71 20.71 20.87 1.7M
2021-05-14 22.61 23.19 22.12 22.88 0.5M
2021-05-13 23.15 23.42 21.45 22.40 0.5M
2021-05-12 21.77 23.24 21.47 23.03 0.8M
2021-05-11 21.33 22.53 21.18 21.97 0.9M
2021-05-10 22.78 22.90 21.93 22.15 0.8M
2021-05-07 21.00 22.42 20.81 22.29 0.9M
2021-05-06 19.65 20.91 19.57 20.80 1.5M
2021-05-05 18.39 20.44 18.01 20.01 6.3M
2021-05-04 26.62 26.81 25.25 25.59 0.8M
2021-05-03 27.01 27.28 26.43 26.70 0.4M
2021-04-30 27.23 28.03 26.80 26.95 0.2M
2021-04-29 27.79 28.04 27.16 27.31 0.3M
2021-04-28 27.23 27.79 26.64 27.46 0.4M
2021-04-27 28.39 28.62 26.67 27.45 1.1M
2021-04-26 27.59 28.75 27.32 28.69 0.4M
2021-04-23 28.63 28.78 27.49 27.51 0.3M
2021-04-22 27.50 28.63 27.08 28.22 0.3M
2021-04-21 27.46 27.85 26.95 27.84 0.3M
2021-04-20 26.96 27.66 26.63 27.54 0.3M
2021-04-19 27.00 27.02 26.46 26.89 0.2M
2021-04-16 27.01 27.29 25.94 27.02 0.3M
2021-04-15 27.21 27.76 26.90 27.04 0.8M
2021-04-14 26.26 27.60 26.03 27.15 0.6M
2021-04-13 26.05 26.45 25.20 26.21 0.5M
2021-04-12 26.39 26.75 25.65 26.02 0.6M
2021-04-09 28.02 28.11 26.83 26.95 0.4M
2021-04-08 27.53 28.55 27.33 28.22 0.5M
2021-04-07 27.80 28.35 27.37 27.56 0.4M
2021-04-06 28.71 29.29 27.69 27.75 0.4M
2021-04-05 28.96 29.08 27.65 28.69 0.5M
2021-04-01 28.22 29.07 27.81 28.71 0.3M
2021-03-31 27.48 28.44 27.37 28.05 0.3M
2021-03-30 27.50 28.39 26.84 27.44 0.4M
2021-03-29 27.38 28.50 26.52 27.72 0.5M
2021-03-26 28.03 28.03 26.57 27.39 0.5M
2021-03-25 26.60 28.20 26.24 28.06 0.5M
2021-03-24 28.29 28.56 26.68 26.94 0.7M
2021-03-23 29.30 30.02 28.04 28.29 0.5M
2021-03-22 29.81 30.46 29.00 29.67 0.3M
2021-03-19 28.21 29.67 27.93 29.39 1.3M
2021-03-18 29.71 30.34 28.25 28.33 0.6M
2021-03-17 28.95 30.41 28.52 30.10 0.5M
2021-03-16 31.12 32.00 28.95 29.35 0.5M
2021-03-15 30.51 31.25 29.82 30.99 0.4M
2021-03-12 29.22 30.58 29.16 30.34 0.4M
2021-03-11 30.50 30.67 29.05 29.39 0.5M
2021-03-10 30.41 30.80 29.25 30.21 0.5M
2021-03-09 29.50 31.45 29.50 30.06 0.6M
2021-03-08 29.13 30.49 28.33 29.22 0.6M
2021-03-05 27.90 29.34 27.18 29.04 0.8M
2021-03-04 27.49 27.95 26.08 27.46 0.7M
2021-03-03 27.51 28.37 27.26 27.49 0.5M
2021-03-02 28.53 28.97 27.60 27.76 0.7M
2021-03-01 28.41 28.72 27.50 28.52 0.7M
2021-02-26 27.89 28.24 26.23 27.39 0.7M
2021-02-25 28.70 29.70 27.38 27.68 0.6M
2021-02-24 29.15 30.31 27.55 28.55 0.8M
2021-02-23 28.60 29.00 27.40 27.88 0.8M
2021-02-22 29.27 30.39 28.50 28.60 0.6M
2021-02-19 30.27 31.71 29.38 29.55 0.9M
2021-02-18 28.78 31.17 28.53 30.13 0.7M
2021-02-17 28.65 30.30 28.26 30.01 0.6M
2021-02-16 29.76 30.30 28.25 28.40 0.8M
2021-02-12 30.19 30.66 29.11 29.86 1.0M
2021-02-11 31.99 32.81 30.13 30.74 0.9M
2021-02-10 33.75 34.03 31.82 32.17 0.9M
2021-02-09 34.36 35.95 33.19 33.37 1.1M
2021-02-08 34.50 36.90 34.10 36.89 0.7M
2021-02-05 34.05 34.24 33.34 34.08 0.6M
2021-02-04 33.46 34.18 32.43 33.55 0.6M
2021-02-03 34.82 35.71 33.12 33.16 0.6M
2021-02-02 33.26 34.78 33.11 34.50 0.7M
2021-02-01 34.89 34.89 32.10 33.18 1.1M
2021-01-29 33.65 33.65 31.14 31.49 0.7M
2021-01-28 34.83 35.95 31.43 32.12 1.6M
2021-01-27 31.41 39.50 30.81 35.02 4.8M
2021-01-26 29.00 31.43 28.85 31.30 1.4M
2021-01-25 26.18 28.89 25.87 28.80 1.2M
2021-01-22 25.41 26.38 25.19 25.93 0.9M
2021-01-21 25.35 26.31 24.81 25.45 0.7M
2021-01-20 25.03 25.81 24.73 25.40 0.8M
2021-01-19 26.16 26.19 24.76 25.12 1.2M
2021-01-15 26.32 26.84 25.54 25.55 1.1M
2021-01-14 27.12 27.75 26.37 26.75 1.1M
2021-01-13 29.76 30.18 26.50 26.91 2.7M
2021-01-12 31.82 31.82 29.80 30.28 0.4M
2021-01-11 31.23 31.99 30.10 31.36 0.4M
2021-01-08 31.09 31.40 29.82 31.05 0.5M
2021-01-07 29.42 31.40 29.02 30.86 0.8M
2021-01-06 29.23 29.88 28.20 28.92 0.6M
2021-01-05 28.25 29.94 27.86 28.75 0.9M
2021-01-04 26.09 27.98 26.09 27.71 0.7M