La bourse est fermée

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,9902-0,0998 (-9,16 %)
À la clôture : 04:00PM EDT
0,9698 -0,02 (-2,06 %)
Échanges après Bourse : 07:58PM EDT
Durée:
24 sept. 2022 - 24 sept. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 sept. 20231,08001,09990,85000,99020,99029 770 292
21 sept. 20231,19001,21001,02001,09001,09009 177 300
20 sept. 20231,25001,37001,15001,15001,150014 214 900
19 sept. 20231,30001,32001,24001,24001,24003 284 300
18 sept. 20231,42001,45001,29001,29001,29004 695 000
15 sept. 20231,38001,44001,37001,42001,42003 765 500
14 sept. 20231,34001,47001,29001,38001,38004 735 700
13 sept. 20231,35001,39001,28001,29001,29004 184 100
12 sept. 20231,35001,39001,32001,34001,34003 389 900
11 sept. 20231,39001,41001,32001,33001,33002 457 200
08 sept. 20231,38001,41001,32001,39001,39002 337 600
07 sept. 20231,47001,50001,37001,39001,39003 085 300
06 sept. 20231,49001,49001,41001,44001,44002 939 300
05 sept. 20231,57001,63001,43001,47001,47004 342 100
01 sept. 20231,60001,66001,54001,56001,56002 885 400
31 août 20231,63001,68001,54001,60001,60004 144 100
30 août 20231,64001,77001,58001,60001,60005 541 300
29 août 20231,60001,82001,57001,63001,63007 197 600
28 août 20231,47001,64001,43001,58001,58006 802 200
25 août 20231,44001,48001,36001,38001,38003 002 800
24 août 20231,39001,43001,32001,41001,41001 800 100
23 août 20231,43001,47001,30001,39001,39004 671 400
22 août 20231,47001,51001,41001,43001,43002 517 400
21 août 20231,47001,52001,38001,48001,48002 549 200
18 août 20231,41001,52001,40001,45001,45002 395 500
17 août 20231,54001,55001,38001,44001,44002 948 900
16 août 20231,62001,67001,49001,53001,53002 906 500
15 août 20231,65001,69001,61001,64001,64001 002 800
14 août 20231,74001,74001,64001,66001,66001 277 600
11 août 20231,66001,74001,64001,73001,73001 091 000
10 août 20231,59001,74001,58001,68001,68003 894 500
09 août 20231,63001,68001,51001,59001,59004 029 000
08 août 20231,60001,75001,57001,62001,62004 554 900
07 août 20231,70001,70001,54001,59001,59002 423 900
04 août 20231,65001,72001,62001,63001,63002 823 700
03 août 20231,77001,79001,63001,64001,64003 968 000
02 août 20231,63001,99001,63001,79001,79007 124 800
01 août 20231,69001,87001,56001,69001,69008 915 900
31 juil. 20231,55001,64001,52001,57001,57002 552 400
28 juil. 20231,42001,55001,40001,53001,53001 795 500
27 juil. 20231,42001,46001,36001,39001,39001 350 200
26 juil. 20231,42001,46001,40001,42001,42001 108 300
25 juil. 20231,48001,50001,41001,44001,44001 504 400
24 juil. 20231,56001,57001,44001,47001,47002 390 600
21 juil. 20231,50001,58001,46001,53001,53002 037 000
20 juil. 20231,56001,61001,50001,50001,50001 756 300
19 juil. 20231,57001,61001,54001,54001,54002 025 200
18 juil. 20231,52001,66001,50001,57001,57003 424 700
17 juil. 20231,44001,52001,41001,49001,49001 378 100
14 juil. 20231,52001,52001,43001,44001,44001 352 800
13 juil. 20231,62001,67001,49001,51001,51002 922 200
12 juil. 20231,62001,68001,58001,66001,66001 621 600
11 juil. 20231,63001,70001,58001,61001,61001 676 200
10 juil. 20231,54001,62001,48001,61001,61001 726 500
07 juil. 20231,50001,52001,44001,51001,51001 832 300
06 juil. 20231,50001,52001,43001,46001,46002 462 000
05 juil. 20231,43001,56001,42001,56001,56003 603 500
03 juil. 20231,39001,46001,37001,42001,42001 196 700
30 juin 20231,35001,40001,31001,39001,39001 508 600
29 juin 20231,38001,40001,29001,34001,34001 855 000
28 juin 20231,41001,46001,36001,38001,38002 018 400
27 juin 20231,38001,44001,34001,38001,38002 338 200
26 juin 20231,40001,46001,33001,36001,36003 204 100
23 juin 20231,40001,41001,31001,33001,330010 363 400
22 juin 20231,40001,47001,35001,45001,45002 037 800
21 juin 20231,50001,54001,36001,42001,42002 660 300
20 juin 20231,44001,60001,37001,53001,53004 178 300
16 juin 20231,39001,51001,34001,42001,42005 974 600
15 juin 20231,39001,47001,30001,37001,370015 599 600
14 juin 20231,27001,34001,20001,23001,23001 735 700
13 juin 20231,25001,31001,24001,27001,27001 683 800
12 juin 20231,32001,32001,23001,23001,23001 020 400
09 juin 20231,35001,35001,27001,30001,30001 560 400
08 juin 20231,36001,38001,31001,35001,35001 842 000
07 juin 20231,38001,39001,33001,36001,36001 750 700
06 juin 20231,35001,45001,33001,37001,37001 997 700
05 juin 20231,36001,39001,33001,35001,3500891 100
02 juin 20231,35001,36001,27001,36001,36002 230 400
01 juin 20231,32001,43001,31001,33001,33002 922 000
31 mai 20231,39001,47001,33001,36001,36003 083 000
30 mai 20231,50001,50001,38001,40001,40001 389 400
26 mai 20231,48001,51001,42001,46001,46001 259 500
25 mai 20231,55001,55001,46001,49001,49001 688 700
24 mai 20231,63001,63001,50001,58001,58001 727 700
23 mai 20231,63001,68001,59001,63001,63001 453 600
22 mai 20231,65001,74001,63001,66001,66001 643 300
19 mai 20231,73001,81001,63001,64001,64001 290 700
18 mai 20231,75001,80001,64001,71001,71001 543 400
17 mai 20231,71001,78001,53001,76001,76001 706 900
16 mai 20231,74001,80001,63001,70001,70002 590 700
15 mai 20231,56001,84001,56001,70001,70004 382 100
12 mai 20231,51001,60001,46001,54001,54001 426 100
11 mai 20231,48001,60001,43001,49001,49002 558 300
10 mai 20231,44001,56001,38001,46001,46002 646 300
09 mai 20231,40001,46001,24001,42001,42002 405 700
08 mai 20231,44001,44001,33001,35001,35001 865 800
05 mai 20231,41001,47001,40001,40001,40001 580 600
04 mai 20231,36001,44001,34001,41001,41001 355 000
03 mai 20231,32001,42001,27001,36001,3600859 800
02 mai 20231,42001,42001,29001,32001,32001 139 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...