Esperion Therapeutics Inc. Common Stockのデータ

Esperion Therapeutics Inc. Common Stockの基本情報

名前 Esperion Therapeutics Inc. Common Stock
ティッカー ESPR
国 United States
上場年 2013.0
セクター Health Care

Esperion Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.3 28.25 29.76 28.4 775900.0 28.4
2021-02-12 30.66 29.11 30.19 29.86 997300.0 29.86
2021-02-11 32.81 30.13 31.99 30.74 851400.0 30.74
2021-02-10 34.03 31.82 33.75 32.17 924600.0 32.17
2021-02-09 35.95 33.19 34.36 33.37 1144800.0 33.37
2021-02-08 36.9 34.1 34.5 36.89 675300.0 36.89
2021-02-05 34.24 33.34 34.05 34.08 614100.0 34.08
2021-02-04 34.18 32.43 33.46 33.55 609300.0 33.55
2021-02-03 35.71 33.12 34.82 33.16 614500.0 33.16
2021-02-02 34.78 33.11 33.26 34.49 745600.0 34.49
2021-02-01 34.89 32.1 34.89 33.18 1102800.0 33.18
2021-01-29 33.65 31.14 33.65 31.49 642800.0 31.49
2021-01-28 35.95 31.43 34.83 32.12 1585200.0 32.12
2021-01-27 39.49 30.81 31.41 35.02 4824900.0 35.02
2021-01-26 31.43 28.85 29.0 31.3 1355600.0 31.3
2021-01-25 28.89 25.87 26.18 28.8 1211700.0 28.8
2021-01-22 26.38 25.19 25.41 25.93 929300.0 25.93
2021-01-21 26.31 24.81 25.35 25.45 708500.0 25.45
2021-01-20 25.81 24.73 25.03 25.4 787500.0 25.4
2021-01-19 26.19 24.76 26.16 25.12 1213000.0 25.12
2021-01-15 26.84 25.54 26.32 25.55 1072700.0 25.55
2021-01-14 27.75 26.37 27.12 26.75 1126800.0 26.75
2021-01-13 30.18 26.5 29.76 26.91 2695600.0 26.91
2021-01-12 31.82 29.8 31.82 30.28 410900.0 30.28
2021-01-11 31.99 30.1 31.23 31.36 375400.0 31.36
2021-01-08 31.4 29.82 31.09 31.05 522800.0 31.05
2021-01-07 31.4 29.02 29.42 30.86 795800.0 30.86
2021-01-06 29.88 28.2 29.23 28.92 576100.0 28.92
2021-01-05 29.94 27.86 28.25 28.75 865600.0 28.75
2021-01-04 27.98 26.09 26.09 27.71 730400.0 27.71
2020-12-31 28.0 25.55 28.0 26.0 1085600.0 26.0
2020-12-30 28.71 27.11 27.11 28.15 491400.0 28.15
2020-12-29 28.09 27.1 27.92 27.13 501300.0 27.13
2020-12-28 29.6 27.63 29.51 27.72 530500.0 27.72
2020-12-24 30.35 28.23 28.42 29.3 480800.0 29.3
2020-12-23 28.93 27.54 28.88 28.16 507700.0 28.16
2020-12-22 29.15 27.53 28.53 28.67 497800.0 28.67
2020-12-21 28.63 26.91 27.73 28.62 788900.0 28.62
2020-12-18 29.91 28.0 29.75 28.2 1436900.0 28.2
2020-12-17 30.28 28.51 28.81 29.62 727000.0 29.62
2020-12-16 29.5 27.16 28.37 28.76 895900.0 28.76
2020-12-15 30.76 27.3 29.52 28.17 790300.0 28.17
2020-12-14 31.81 29.2 29.6 29.58 588300.0 29.58
2020-12-11 29.99 28.56 28.6 29.15 470500.0 29.15
2020-12-10 29.77 28.67 29.34 29.07 403600.0 29.07
2020-12-09 29.76 28.3 29.72 29.33 456000.0 29.33
2020-12-08 29.74 28.29 28.48 29.52 395300.0 29.52
2020-12-07 30.3 28.45 30.17 28.56 469200.0 28.56
2020-12-04 30.46 29.16 29.71 30.17 281800.0 30.17
2020-12-03 30.14 29.34 29.51 29.5 395500.0 29.5
2020-12-02 29.85 27.74 28.3 29.72 439500.0 29.72
2020-12-01 29.64 28.32 28.81 28.44 430300.0 28.44
2020-11-30 28.77 27.1 27.1 28.32 506900.0 28.32
2020-11-27 27.88 26.85 27.16 27.02 327100.0 27.02
2020-11-25 28.24 26.86 27.5 26.98 701600.0 26.98
2020-11-24 28.47 27.3 27.36 27.55 1048200.0 27.55
2020-11-23 28.28 26.88 28.28 27.34 464500.0 27.34
2020-11-20 29.44 27.78 29.44 27.81 500200.0 27.81
2020-11-19 29.92 28.47 28.7 29.52 327400.0 29.52
2020-11-18 30.99 28.94 30.6 29.14 615500.0 29.14
2020-11-17 30.31 29.01 29.98 30.13 712100.0 30.13
2020-11-16 30.44 28.89 29.38 30.08 885300.0 30.08
2020-11-13 29.2 27.67 28.01 28.69 549900.0 28.69
2020-11-12 29.0 27.58 27.8 27.83 776800.0 27.83
2020-11-11 28.33 25.61 27.11 27.58 2109500.0 27.58
2020-11-10 29.4 27.85 28.73 28.9 885900.0 28.9
2020-11-09 28.27 26.26 26.64 27.76 1071300.0 27.76
2020-11-06 27.04 25.06 26.98 25.25 562500.0 25.25
2020-11-05 27.43 26.27 27.09 27.12 714700.0 27.12
2020-11-04 26.36 24.5 24.5 25.63 1153100.0 25.63
2020-11-03 26.57 23.9 25.71 24.2 4464100.0 24.2
2020-11-02 30.63 28.55 30.05 28.99 714600.0 28.99
2020-10-30 31.54 29.66 31.44 29.97 712700.0 29.97
2020-10-29 31.98 29.84 30.6 31.36 760300.0 31.36
2020-10-28 31.14 30.1 30.87 30.49 794700.0 30.49
2020-10-27 32.26 31.1 31.73 31.4 418500.0 31.4
2020-10-26 32.29 31.06 31.67 31.68 414200.0 31.68
2020-10-23 32.8 31.35 32.23 32.31 345900.0 32.31
2020-10-22 32.91 31.43 32.12 31.85 494900.0 31.85
2020-10-21 33.73 32.11 33.43 32.24 435000.0 32.24
2020-10-20 34.43 33.4 34.0 33.51 197700.0 33.51
2020-10-19 35.22 33.59 35.22 33.95 532600.0 33.95
2020-10-16 35.5 34.71 34.71 35.12 350700.0 35.12
2020-10-15 35.03 32.75 33.2 34.72 379300.0 34.72
2020-10-14 34.06 32.0 32.33 33.78 567200.0 33.78
2020-10-13 33.1 32.05 32.48 32.12 519400.0 32.12
2020-10-12 33.97 32.4 33.81 32.61 703100.0 32.61
2020-10-09 34.05 32.75 33.82 33.81 572000.0 33.81
2020-10-08 35.51 33.44 35.23 33.74 510900.0 33.74
2020-10-07 35.42 34.3 34.62 34.9 464800.0 34.9
2020-10-06 35.97 34.5 35.66 34.76 459400.0 34.76
2020-10-05 36.18 34.56 34.56 35.55 360500.0 35.55
2020-10-02 35.76 34.1 35.2 34.18 427500.0 34.18
2020-10-01 37.97 35.64 37.38 35.76 412900.0 35.76
2020-09-30 37.97 36.79 37.22 37.17 681500.0 37.17
2020-09-29 37.66 35.51 36.4 37.46 309400.0 37.46
2020-09-28 37.84 36.93 37.84 37.12 273100.0 37.12
2020-09-25 37.7 35.6 35.6 37.52 322000.0 37.52
2020-09-24 37.21 34.06 35.34 36.05 434000.0 36.05
2020-09-23 37.88 35.19 37.3 35.31 493100.0 35.31
2020-09-22 38.5 36.21 37.59 37.41 505600.0 37.41
2020-09-21 38.55 36.89 38.27 37.39 527400.0 37.39
2020-09-18 40.2 37.61 38.14 39.2 996600.0 39.2
2020-09-17 38.3 36.37 36.71 37.84 410700.0 37.84
2020-09-16 38.09 36.91 37.45 37.35 340300.0 37.35
2020-09-15 38.89 36.96 38.75 37.13 388300.0 37.13
2020-09-14 40.2 38.03 38.5 38.8 539900.0 38.8
2020-09-11 39.0 37.02 38.58 37.84 268100.0 37.84
2020-09-10 39.25 37.98 37.98 38.54 313600.0 38.54
2020-09-09 38.68 37.25 38.1 37.98 227400.0 37.98
2020-09-08 38.64 36.68 37.01 37.7 838600.0 37.7
2020-09-04 38.41 35.96 35.99 38.0 541500.0 38.0
2020-09-03 37.34 35.93 36.94 36.06 686000.0 36.06
2020-09-02 37.16 35.42 35.55 36.89 448600.0 36.89
2020-09-01 36.13 34.89 35.8 35.75 532100.0 35.75
2020-08-31 36.55 32.6 32.62 36.1 930700.0 36.1
2020-08-28 34.51 31.95 34.3 32.48 463000.0 32.48
2020-08-27 34.92 32.87 32.87 34.0 494300.0 34.0
2020-08-26 33.33 32.09 32.09 32.73 435500.0 32.73
2020-08-25 32.2 30.54 31.0 32.08 521200.0 32.08
2020-08-24 32.4 30.9 31.94 31.18 676900.0 31.18
2020-08-21 33.98 31.75 33.77 32.21 814000.0 32.21
2020-08-20 34.68 33.28 33.53 33.94 676700.0 33.94
2020-08-19 34.19 33.35 33.38 33.74 558800.0 33.74
2020-08-18 34.39 33.21 33.89 33.63 643700.0 33.63
2020-08-17 34.48 32.44 32.63 33.38 857200.0 33.38
2020-08-14 33.7 32.42 33.13 32.81 721400.0 32.81
2020-08-13 34.18 32.84 33.85 33.22 828700.0 33.22
2020-08-12 34.44 33.34 33.53 33.69 911500.0 33.69
2020-08-11 36.2 32.63 35.94 33.48 1932400.0 33.48
2020-08-10 38.5 36.3 38.09 37.0 997500.0 37.0
2020-08-07 39.11 37.94 38.49 38.0 645600.0 38.0
2020-08-06 39.29 38.16 38.9 38.57 719900.0 38.57
2020-08-05 39.89 38.1 39.89 38.87 900000.0 38.87
2020-08-04 40.89 38.42 40.37 39.52 428500.0 39.52
2020-08-03 41.48 37.65 38.09 40.42 925700.0 40.42
2020-07-31 40.0 37.21 39.81 37.63 896600.0 37.63
2020-07-30 40.29 38.09 38.42 39.78 394200.0 39.78
2020-07-29 39.85 38.53 39.02 39.07 571900.0 39.07
2020-07-28 40.83 39.12 40.61 39.13 561600.0 39.13
2020-07-27 41.77 40.12 40.61 40.86 804100.0 40.86
2020-07-24 43.74 38.73 43.74 39.97 1236700.0 39.97
2020-07-23 46.4 43.77 45.56 44.09 461100.0 44.09
2020-07-22 46.75 45.31 46.75 46.03 359400.0 46.03
2020-07-21 48.0 46.6 47.23 46.84 305800.0 46.84
2020-07-20 48.39 46.41 48.24 46.91 620400.0 46.91
2020-07-17 49.09 47.39 47.39 48.2 1136300.0 48.2
2020-07-16 48.56 47.31 48.46 47.45 377600.0 47.45
2020-07-15 49.5 47.45 48.21 49.01 467700.0 49.01
2020-07-14 48.22 45.63 47.45 47.42 564500.0 47.42
2020-07-13 52.4 47.5 51.19 47.58 609600.0 47.58
2020-07-10 52.4 51.01 51.58 51.04 232300.0 51.04
2020-07-09 53.73 51.15 52.73 51.7 395500.0 51.7
2020-07-08 52.77 50.65 50.87 52.71 305000.0 52.71
2020-07-07 51.6 49.87 50.4 51.03 395200.0 51.03
2020-07-06 52.01 49.78 50.75 50.82 706700.0 50.82
2020-07-02 52.79 50.28 51.84 50.96 356800.0 50.96
2020-07-01 53.59 50.64 51.69 51.12 669200.0 51.12
2020-06-30 51.78 47.11 47.57 51.31 827700.0 51.31
2020-06-29 48.25 45.8 45.99 47.64 563300.0 47.64
2020-06-26 47.13 45.02 46.5 45.9 770400.0 45.9
2020-06-25 47.87 45.2 45.26 46.97 594600.0 46.97
2020-06-24 48.49 45.05 46.68 45.54 561200.0 45.54
2020-06-23 49.95 46.82 47.66 47.42 942300.0 47.42
2020-06-22 48.32 44.0 44.14 46.98 1113400.0 46.98
2020-06-19 47.18 43.53 44.1 43.53 1624200.0 43.53
2020-06-18 44.97 42.99 44.28 43.63 440900.0 43.63
2020-06-17 45.13 43.87 44.67 44.7 456300.0 44.7
2020-06-16 45.32 42.81 45.32 44.66 502900.0 44.66
2020-06-15 45.31 41.92 42.6 43.95 483800.0 43.95
2020-06-12 44.2 41.94 43.67 43.48 400000.0 43.48
2020-06-11 45.86 41.92 45.17 42.26 760200.0 42.26
2020-06-10 48.83 46.28 48.0 46.59 487500.0 46.59
2020-06-09 48.59 46.31 47.49 47.68 663700.0 47.68
2020-06-08 47.93 45.43 45.89 47.79 719700.0 47.79
2020-06-05 46.33 42.97 44.51 45.35 779000.0 45.35
2020-06-04 44.85 42.05 42.3 43.45 736200.0 43.45
2020-06-03 43.69 41.97 42.99 42.2 489000.0 42.2
2020-06-02 42.91 41.2 42.3 42.63 674200.0 42.63
2020-06-01 42.58 40.32 42.39 42.06 630100.0 42.06
2020-05-29 42.56 39.65 40.93 42.37 626800.0 42.37
2020-05-28 41.67 39.26 39.91 40.94 502000.0 40.94
2020-05-27 41.17 39.12 41.0 39.75 786500.0 39.75
2020-05-26 44.66 40.6 44.31 41.13 891700.0 41.13
2020-05-22 44.27 42.43 43.71 43.51 481800.0 43.51
2020-05-21 46.09 42.32 45.71 43.92 775600.0 43.92
2020-05-20 45.44 41.68 42.58 45.37 859500.0 45.37
2020-05-19 44.36 41.78 44.36 42.11 773500.0 42.11
2020-05-18 47.15 43.41 46.6 44.31 869100.0 44.31
2020-05-15 45.64 43.08 44.2 45.44 654800.0 45.44
2020-05-14 46.36 44.13 45.42 44.62 479900.0 44.62
2020-05-13 51.45 45.06 51.27 46.67 1097600.0 46.67
2020-05-12 53.0 48.33 48.87 50.71 1008300.0 50.71
2020-05-11 48.5 46.6 46.68 48.28 749000.0 48.28
2020-05-08 47.7 44.59 45.18 46.57 1180300.0 46.57
2020-05-07 46.87 40.54 41.2 44.12 1070000.0 44.12
2020-05-06 41.95 39.59 40.95 40.6 487000.0 40.6
2020-05-05 42.4 39.89 40.03 40.54 536900.0 40.54
2020-05-04 39.44 36.52 37.14 39.38 333800.0 39.38
2020-05-01 39.45 36.78 38.86 37.45 611600.0 37.45
2020-04-30 41.21 39.33 41.21 39.6 491000.0 39.6
2020-04-29 42.17 40.05 41.08 41.62 550200.0 41.62
2020-04-28 41.65 39.46 41.65 40.0 406200.0 40.0
2020-04-27 41.61 39.7 40.84 40.55 453600.0 40.55
2020-04-24 40.5 38.72 39.58 40.13 405800.0 40.13
2020-04-23 40.99 38.92 39.91 38.99 343900.0 38.99
2020-04-22 42.47 39.68 42.41 39.76 639800.0 39.76
2020-04-21 42.33 39.37 39.64 41.06 745500.0 41.06
2020-04-20 41.43 37.0 37.01 40.19 1162600.0 40.19
2020-04-17 37.76 35.11 36.0 37.51 744400.0 37.51
2020-04-16 36.01 34.37 34.71 35.86 531200.0 35.86
2020-04-15 36.0 33.8 35.23 34.42 585100.0 34.42
2020-04-14 37.34 36.0 36.28 36.74 536800.0 36.74
2020-04-13 36.29 34.13 35.6 35.77 491100.0 35.77
2020-04-09 38.0 35.41 36.23 35.56 734600.0 35.56
2020-04-08 37.64 33.3 33.51 35.99 825100.0 35.99
2020-04-07 34.73 31.63 32.71 33.03 684600.0 33.03
2020-04-06 34.53 31.36 32.21 31.94 1019500.0 31.94
2020-04-03 33.79 29.9 32.05 30.76 685300.0 30.76
2020-04-02 33.2 29.11 29.7 32.97 912500.0 32.97
2020-04-01 31.66 29.42 31.0 30.04 928100.0 30.04
2020-03-31 34.44 30.72 33.93 31.53 855200.0 31.53
2020-03-30 35.64 33.33 35.09 33.98 600200.0 33.98
2020-03-27 37.75 35.24 36.48 35.29 526300.0 35.29
2020-03-26 39.52 36.57 37.62 37.39 581100.0 37.39
2020-03-25 38.85 35.45 38.0 37.24 609500.0 37.24
2020-03-24 39.39 36.28 38.38 37.77 580500.0 37.77
2020-03-23 36.42 30.46 34.3 35.75 871900.0 35.75
2020-03-20 39.46 33.13 38.44 34.16 906400.0 34.16
2020-03-19 37.89 32.25 33.98 36.95 1151600.0 36.95
2020-03-18 34.73 28.0 29.07 33.58 1583800.0 33.58
2020-03-17 31.47 27.46 28.36 30.94 1487600.0 30.94
2020-03-16 29.65 24.82 26.0 27.44 1916800.0 27.44
2020-03-13 37.74 31.59 36.08 34.43 1550700.0 34.43
2020-03-12 38.99 34.04 38.0 34.98 1572700.0 34.98
2020-03-11 46.26 41.77 44.97 42.93 865300.0 42.93
2020-03-10 47.28 43.76 46.54 46.78 894600.0 46.78
2020-03-09 47.97 43.61 47.32 44.85 1042300.0 44.85
2020-03-06 53.2 49.29 52.01 50.46 647000.0 50.46
2020-03-05 56.1 53.0 54.02 53.8 600000.0 53.8
2020-03-04 56.85 54.53 55.35 55.74 688700.0 55.74
2020-03-03 56.14 51.82 52.13 53.95 1186300.0 53.95
2020-03-02 53.15 49.58 51.44 52.19 1160200.0 52.19
2020-02-28 52.0 47.1 48.68 50.49 1336100.0 50.49
2020-02-27 55.48 50.02 52.99 52.3 1796700.0 52.3
2020-02-26 63.22 56.0 60.22 57.05 1140000.0 57.05
2020-02-25 64.0 58.78 63.56 59.91 1008300.0 59.91
2020-02-24 67.59 60.0 62.53 62.86 1966300.0 62.86
2020-02-21 70.43 57.52 68.66 61.76 3221400.0 61.76
2020-02-20 71.19 66.31 70.34 68.35 940400.0 68.35
2020-02-19 72.5 69.23 72.4 70.54 1097000.0 70.54
2020-02-18 73.39 69.78 73.39 70.14 813000.0 70.14