Mercado fechará em 6 h 57 min

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2,2100-0,0800 (-3,49%)
No fechamento: 04:00PM EDT
2,2000 -0,01 (-0,45%)
Pré-Abertura: 09:00AM EDT
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 20242,32002,34002,18002,21002,21008.653.600
20 de jun. de 20242,58002,64002,24002,29002,290018.318.700
18 de jun. de 20242,90002,93002,71002,72002,72004.484.800
17 de jun. de 20243,01003,01002,83002,87002,87004.624.300
14 de jun. de 20242,88003,00002,77002,99002,99007.959.400
13 de jun. de 20242,90002,92002,68002,91002,91009.122.500
12 de jun. de 20242,99003,11002,85002,89002,89007.283.000
11 de jun. de 20242,91002,99002,86002,90002,90006.080.400
10 de jun. de 20242,79003,12002,77002,91002,910014.900.400
07 de jun. de 20242,42002,85002,41002,80002,800014.283.300
06 de jun. de 20242,38002,58002,36002,47002,470010.540.100
05 de jun. de 20242,25002,33002,22002,33002,33004.149.900
04 de jun. de 20242,22002,28002,13002,25002,25006.518.300
03 de jun. de 20242,21002,28002,16002,24002,24006.865.500
31 de mai. de 20242,29002,38002,14002,16002,16005.947.700
30 de mai. de 20242,18002,31002,18002,29002,29007.315.200
29 de mai. de 20242,07002,17002,03002,17002,17005.058.800
28 de mai. de 20242,16002,30002,06002,10002,10004.533.500
24 de mai. de 20242,25002,27002,11002,13002,13004.829.200
23 de mai. de 20242,38002,40002,18002,25002,25006.773.200
22 de mai. de 20242,44002,63002,37002,38002,38008.192.200
21 de mai. de 20242,48002,49002,38002,41002,41006.824.900
20 de mai. de 20242,39002,56002,37002,48002,48005.871.000
17 de mai. de 20242,60002,60002,33002,36002,36008.202.700
16 de mai. de 20242,31002,60002,28002,59002,590010.927.000
15 de mai. de 20242,20002,32002,14002,30002,30006.982.000
14 de mai. de 20242,27002,30002,13002,18002,18004.616.600
13 de mai. de 20242,18002,32002,17002,23002,23004.425.100
10 de mai. de 20242,13002,22002,07002,19002,19009.426.000
09 de mai. de 20242,07002,19002,06002,09002,09007.469.600
08 de mai. de 20242,27002,30002,01002,04002,040013.971.500
07 de mai. de 20242,38002,53002,13002,37002,370045.902.500
06 de mai. de 20242,16002,18002,04002,12002,12006.816.900
03 de mai. de 20242,12002,21002,04002,08002,08005.530.900
02 de mai. de 20242,12002,12002,03002,06002,06002.961.900
01 de mai. de 20241,99002,12001,94002,04002,04003.150.200
30 de abr. de 20241,96002,04001,94001,97001,97002.335.600
29 de abr. de 20241,93002,02001,88001,99001,99003.864.900
26 de abr. de 20242,01002,01001,88001,90001,90004.198.900
25 de abr. de 20242,10002,10001,95001,99001,99005.147.100
24 de abr. de 20242,11002,16002,06002,13002,13005.684.000
23 de abr. de 20241,93002,13001,92002,09002,09004.946.600
22 de abr. de 20241,97001,97001,84001,91001,91004.791.900
19 de abr. de 20241,78001,97001,71001,95001,95007.335.600
18 de abr. de 20241,86002,03001,81001,87001,87006.038.800
17 de abr. de 20241,91001,96001,81001,84001,84003.718.700
16 de abr. de 20241,91001,99001,84001,91001,91006.181.200
15 de abr. de 20242,12002,13001,93001,94001,94006.822.600
12 de abr. de 20242,33002,42002,04002,14002,14007.545.200
11 de abr. de 20242,47002,54002,25002,31002,31008.815.000
10 de abr. de 20242,72002,75002,45002,52002,52008.987.500
09 de abr. de 20243,00003,17002,76002,79002,79005.751.600
08 de abr. de 20243,40003,40002,90003,03003,03007.892.900
05 de abr. de 20243,17003,40003,02003,24003,240010.434.600
04 de abr. de 20243,30003,40003,03003,11003,110011.292.200
03 de abr. de 20242,95003,33002,90003,12003,120021.221.600
02 de abr. de 20242,80003,01002,69002,88002,88006.300.600
01 de abr. de 20242,70002,88002,63002,79002,79007.383.800
28 de mar. de 20242,64002,80002,54002,68002,68008.248.100
27 de mar. de 20242,78002,80002,52002,62002,620011.966.800
26 de mar. de 20242,60002,96002,55002,70002,700014.758.400
25 de mar. de 20242,73002,76002,31002,62002,620027.464.600
22 de mar. de 20242,11002,40002,10002,29002,29009.109.500
21 de mar. de 20242,24002,24002,06002,11002,11004.541.500
20 de mar. de 20242,08002,21002,02002,19002,19002.607.000
19 de mar. de 20242,01002,21002,01002,08002,08003.951.100
18 de mar. de 20242,13002,13002,00002,05002,05004.247.500
15 de mar. de 20242,00002,15001,92002,07002,070010.737.600
14 de mar. de 20242,20002,25002,01002,05002,05005.623.300
13 de mar. de 20242,05002,21002,04002,19002,19001.814.300
12 de mar. de 20242,12002,15002,04002,05002,05002.434.000
11 de mar. de 20242,18002,20002,10002,12002,12002.867.200
08 de mar. de 20242,30002,30002,18002,19002,19003.183.300
07 de mar. de 20242,40002,44002,18002,28002,28004.747.700
06 de mar. de 20242,41002,52002,37002,46002,46002.118.900
05 de mar. de 20242,34002,53002,33002,40002,40002.828.300
04 de mar. de 20242,60002,61002,36002,44002,44003.227.900
01 de mar. de 20242,52002,56002,45002,55002,55002.974.600
29 de fev. de 20242,62002,74002,49002,51002,51003.273.100
28 de fev. de 20242,92003,03002,50002,57002,57006.867.400
27 de fev. de 20242,64003,00002,39002,90002,90009.893.500
26 de fev. de 20242,66002,78002,61002,63002,63004.978.900
23 de fev. de 20242,63002,68002,50002,61002,61003.509.600
22 de fev. de 20242,65002,71002,61002,63002,63002.513.200
21 de fev. de 20242,67002,69002,52002,61002,61004.629.000
20 de fev. de 20242,72003,03002,64002,68002,68005.231.300
16 de fev. de 20242,66002,79002,62002,69002,69004.776.000
15 de fev. de 20242,68002,68002,53002,66002,66002.999.300
14 de fev. de 20242,57002,68002,50002,61002,61002.812.200
13 de fev. de 20242,55002,60002,41002,54002,54004.432.100
12 de fev. de 20242,65002,75002,56002,60002,60003.537.100
09 de fev. de 20242,59002,75002,56002,58002,58003.836.800
08 de fev. de 20242,71002,75002,55002,58002,58003.995.800
07 de fev. de 20242,64002,74002,54002,63002,63004.666.400
06 de fev. de 20242,39002,67002,37002,58002,58006.338.500
05 de fev. de 20242,19002,41002,15002,38002,38006.803.400
02 de fev. de 20242,09002,21002,03002,19002,19004.713.700
01 de fev. de 20242,16002,20001,99002,07002,07004.914.300
31 de jan. de 20242,04002,31001,99002,14002,14006.703.200
30 de jan. de 20242,19002,19001,97002,02002,02006.662.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...