Marchés français ouverture 7 h 28 min

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,9100-0,0250 (-1,29 %)
À la clôture : 04:00PM EDT
1,9100 0,00 (0,00 %)
Échanges après Bourse : 07:31PM EDT
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 20241,90001,98991,83501,91001,91006 172 797
15 avr. 20242,12002,13001,93001,94001,94006 822 600
12 avr. 20242,33002,42002,04002,14002,14007 545 200
11 avr. 20242,47002,54002,25002,31002,31008 815 000
10 avr. 20242,72002,75002,45002,52002,52008 987 500
09 avr. 20243,00003,17002,76002,79002,79005 751 600
08 avr. 20243,40003,40002,90003,03003,03007 892 900
05 avr. 20243,17003,40003,02003,24003,240010 434 600
04 avr. 20243,30003,40003,03003,11003,110011 292 200
03 avr. 20242,95003,33002,90003,12003,120021 221 600
02 avr. 20242,80003,01002,69002,88002,88006 300 600
01 avr. 20242,70002,88002,63002,79002,79007 383 800
28 mars 20242,64002,80002,54002,68002,68008 248 100
27 mars 20242,78002,80002,52002,62002,620011 966 800
26 mars 20242,60002,96002,55002,70002,700014 758 400
25 mars 20242,73002,76002,31002,62002,620027 464 600
22 mars 20242,11002,40002,10002,29002,29009 109 500
21 mars 20242,24002,24002,06002,11002,11004 541 500
20 mars 20242,08002,21002,02002,19002,19002 607 000
19 mars 20242,01002,21002,01002,08002,08003 951 100
18 mars 20242,13002,13002,00002,05002,05004 247 500
15 mars 20242,00002,15001,92002,07002,070010 737 600
14 mars 20242,20002,25002,01002,05002,05005 623 300
13 mars 20242,05002,21002,04002,19002,19001 814 300
12 mars 20242,12002,15002,04002,05002,05002 434 000
11 mars 20242,18002,20002,10002,12002,12002 867 200
08 mars 20242,30002,30002,18002,19002,19003 183 300
07 mars 20242,40002,44002,18002,28002,28004 747 700
06 mars 20242,41002,52002,37002,46002,46002 118 900
05 mars 20242,34002,53002,33002,40002,40002 828 300
04 mars 20242,60002,61002,36002,44002,44003 227 900
01 mars 20242,52002,56002,45002,55002,55002 974 600
29 févr. 20242,62002,74002,49002,51002,51003 273 100
28 févr. 20242,92003,03002,50002,57002,57006 867 400
27 févr. 20242,64003,00002,39002,90002,90009 893 500
26 févr. 20242,66002,78002,61002,63002,63004 978 900
23 févr. 20242,63002,68002,50002,61002,61003 509 600
22 févr. 20242,65002,71002,61002,63002,63002 513 200
21 févr. 20242,67002,69002,52002,61002,61004 629 000
20 févr. 20242,72003,03002,64002,68002,68005 231 300
16 févr. 20242,66002,79002,62002,69002,69004 776 000
15 févr. 20242,68002,68002,53002,66002,66002 999 300
14 févr. 20242,57002,68002,50002,61002,61002 812 200
13 févr. 20242,55002,60002,41002,54002,54004 432 100
12 févr. 20242,65002,75002,56002,60002,60003 537 100
09 févr. 20242,59002,75002,56002,58002,58003 836 800
08 févr. 20242,71002,75002,55002,58002,58003 995 800
07 févr. 20242,64002,74002,54002,63002,63004 666 400
06 févr. 20242,39002,67002,37002,58002,58006 338 500
05 févr. 20242,19002,41002,15002,38002,38006 803 400
02 févr. 20242,09002,21002,03002,19002,19004 713 700
01 févr. 20242,16002,20001,99002,07002,07004 914 300
31 janv. 20242,04002,31001,99002,14002,14006 703 200
30 janv. 20242,19002,19001,97002,02002,02006 662 200
29 janv. 20242,14002,19002,06002,17002,17004 109 400
26 janv. 20242,10002,18002,05002,13002,13005 036 100
25 janv. 20242,05002,17002,04002,08002,08004 499 800
24 janv. 20242,19002,19001,99002,03002,03007 299 900
23 janv. 20242,13002,17002,00002,13002,13004 893 400
22 janv. 20242,07002,29001,98002,15002,15009 012 600
19 janv. 20241,67002,07001,65002,02002,020023 398 000
18 janv. 20242,61002,66002,11002,15002,150012 612 600
17 janv. 20242,70002,72002,47002,57002,57007 647 700
16 janv. 20243,06003,19002,78002,81002,81005 410 500
12 janv. 20243,10003,34003,00003,02003,02008 082 800
11 janv. 20242,88003,20002,83003,00003,000015 058 500
10 janv. 20242,83002,92002,69002,75002,75003 852 500
09 janv. 20242,78002,85002,69002,79002,79004 046 700
08 janv. 20242,55002,85002,47002,80002,80007 080 100
05 janv. 20242,30002,63002,19002,55002,55005 992 000
04 janv. 20242,32002,50002,27002,31002,31004 868 100
03 janv. 20242,44002,47002,12002,30002,300017 544 800
02 janv. 20242,92003,08002,87002,92002,92003 235 100
29 déc. 20233,15003,27002,64002,99002,99006 065 800
28 déc. 20232,89003,28002,85003,08003,08008 242 500
27 déc. 20232,63002,94002,62002,83002,83005 983 200
26 déc. 20232,37002,64002,34002,58002,58004 990 100
22 déc. 20232,31002,44002,25002,36002,36003 698 000
21 déc. 20232,39002,53002,31002,33002,33007 469 700
20 déc. 20232,40002,49002,21002,27002,270010 797 600
19 déc. 20232,17002,38002,16002,34002,34008 281 700
18 déc. 20231,88002,17001,86002,11002,11008 576 600
15 déc. 20231,77001,96001,72001,82001,82008 345 200
14 déc. 20231,85001,96001,71001,73001,730028 059 100
13 déc. 20231,48001,53001,38001,51001,51003 302 000
12 déc. 20231,39001,50001,37001,47001,47001 740 900
11 déc. 20231,48001,48001,35001,41001,41002 996 700
08 déc. 20231,57001,60001,48001,49001,49002 881 900
07 déc. 20231,51001,60001,50001,58001,58002 160 400
06 déc. 20231,53001,59001,49001,50001,50002 636 700
05 déc. 20231,55001,60001,54001,56001,56002 156 300
04 déc. 20231,44001,61001,44001,54001,54005 832 700
01 déc. 20231,38001,47001,27001,44001,44005 635 000
30 nov. 20231,27001,45001,27001,33001,33005 319 900
29 nov. 20231,22001,29001,19001,27001,27004 014 800
28 nov. 20231,26001,26001,16001,22001,22003 347 900
27 nov. 20231,25001,27001,20001,23001,23002 099 900
24 nov. 20231,24001,33001,23001,25001,25002 382 300
22 nov. 20231,21001,26001,17001,21001,21002 949 700
21 nov. 20231,23001,26001,15001,19001,19002 541 800
*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...