Italia markets closed

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,0800+0,0200 (+0,97%)
Alla chiusura: 04:00PM EDT
2,1200 +0,04 (+1,92%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,12002,21002,03502,08002,08005.397.457
02 mag 20242,12002,12002,03002,06002,06002.961.900
01 mag 20241,99002,12001,94002,04002,04003.150.200
30 apr 20241,96002,04001,94001,97001,97002.335.600
29 apr 20241,93002,02001,88001,99001,99003.864.900
26 apr 20242,01002,01001,88001,90001,90004.198.900
25 apr 20242,10002,10001,95001,99001,99005.147.100
24 apr 20242,11002,16002,06002,13002,13005.684.000
23 apr 20241,93002,13001,92002,09002,09004.946.600
22 apr 20241,97001,97001,84001,91001,91004.791.900
19 apr 20241,78001,97001,71001,95001,95007.335.600
18 apr 20241,86002,03001,81001,87001,87006.038.800
17 apr 20241,91001,96001,81001,84001,84003.718.700
16 apr 20241,91001,99001,84001,91001,91006.181.200
15 apr 20242,12002,13001,93001,94001,94006.822.600
12 apr 20242,33002,42002,04002,14002,14007.545.200
11 apr 20242,47002,54002,25002,31002,31008.815.000
10 apr 20242,72002,75002,45002,52002,52008.987.500
09 apr 20243,00003,17002,76002,79002,79005.751.600
08 apr 20243,40003,40002,90003,03003,03007.892.900
05 apr 20243,17003,40003,02003,24003,240010.434.600
04 apr 20243,30003,40003,03003,11003,110011.292.200
03 apr 20242,95003,33002,90003,12003,120021.221.600
02 apr 20242,80003,01002,69002,88002,88006.300.600
01 apr 20242,70002,88002,63002,79002,79007.383.800
28 mar 20242,64002,80002,54002,68002,68008.248.100
27 mar 20242,78002,80002,52002,62002,620011.966.800
26 mar 20242,60002,96002,55002,70002,700014.758.400
25 mar 20242,73002,76002,31002,62002,620027.464.600
22 mar 20242,11002,40002,10002,29002,29009.109.500
21 mar 20242,24002,24002,06002,11002,11004.541.500
20 mar 20242,08002,21002,02002,19002,19002.607.000
19 mar 20242,01002,21002,01002,08002,08003.951.100
18 mar 20242,13002,13002,00002,05002,05004.247.500
15 mar 20242,00002,15001,92002,07002,070010.737.600
14 mar 20242,20002,25002,01002,05002,05005.623.300
13 mar 20242,05002,21002,04002,19002,19001.814.300
12 mar 20242,12002,15002,04002,05002,05002.434.000
11 mar 20242,18002,20002,10002,12002,12002.867.200
08 mar 20242,30002,30002,18002,19002,19003.183.300
07 mar 20242,40002,44002,18002,28002,28004.747.700
06 mar 20242,41002,52002,37002,46002,46002.118.900
05 mar 20242,34002,53002,33002,40002,40002.828.300
04 mar 20242,60002,61002,36002,44002,44003.227.900
01 mar 20242,52002,56002,45002,55002,55002.974.600
29 feb 20242,62002,74002,49002,51002,51003.273.100
28 feb 20242,92003,03002,50002,57002,57006.867.400
27 feb 20242,64003,00002,39002,90002,90009.893.500
26 feb 20242,66002,78002,61002,63002,63004.978.900
23 feb 20242,63002,68002,50002,61002,61003.509.600
22 feb 20242,65002,71002,61002,63002,63002.513.200
21 feb 20242,67002,69002,52002,61002,61004.629.000
20 feb 20242,72003,03002,64002,68002,68005.231.300
16 feb 20242,66002,79002,62002,69002,69004.776.000
15 feb 20242,68002,68002,53002,66002,66002.999.300
14 feb 20242,57002,68002,50002,61002,61002.812.200
13 feb 20242,55002,60002,41002,54002,54004.432.100
12 feb 20242,65002,75002,56002,60002,60003.537.100
09 feb 20242,59002,75002,56002,58002,58003.836.800
08 feb 20242,71002,75002,55002,58002,58003.995.800
07 feb 20242,64002,74002,54002,63002,63004.666.400
06 feb 20242,39002,67002,37002,58002,58006.338.500
05 feb 20242,19002,41002,15002,38002,38006.803.400
02 feb 20242,09002,21002,03002,19002,19004.713.700
01 feb 20242,16002,20001,99002,07002,07004.914.300
31 gen 20242,04002,31001,99002,14002,14006.703.200
30 gen 20242,19002,19001,97002,02002,02006.662.200
29 gen 20242,14002,19002,06002,17002,17004.109.400
26 gen 20242,10002,18002,05002,13002,13005.036.100
25 gen 20242,05002,17002,04002,08002,08004.499.800
24 gen 20242,19002,19001,99002,03002,03007.299.900
23 gen 20242,13002,17002,00002,13002,13004.893.400
22 gen 20242,07002,29001,98002,15002,15009.012.600
19 gen 20241,67002,07001,65002,02002,020023.398.000
18 gen 20242,61002,66002,11002,15002,150012.612.600
17 gen 20242,70002,72002,47002,57002,57007.647.700
16 gen 20243,06003,19002,78002,81002,81005.410.500
12 gen 20243,10003,34003,00003,02003,02008.082.800
11 gen 20242,88003,20002,83003,00003,000015.058.500
10 gen 20242,83002,92002,69002,75002,75003.852.500
09 gen 20242,78002,85002,69002,79002,79004.046.700
08 gen 20242,55002,85002,47002,80002,80007.080.100
05 gen 20242,30002,63002,19002,55002,55005.992.000
04 gen 20242,32002,50002,27002,31002,31004.868.100
03 gen 20242,44002,47002,12002,30002,300017.544.800
02 gen 20242,92003,08002,87002,92002,92003.235.100
29 dic 20233,15003,27002,64002,99002,99006.065.800
28 dic 20232,89003,28002,85003,08003,08008.242.500
27 dic 20232,63002,94002,62002,83002,83005.983.200
26 dic 20232,37002,64002,34002,58002,58004.990.100
22 dic 20232,31002,44002,25002,36002,36003.698.000
21 dic 20232,39002,53002,31002,33002,33007.469.700
20 dic 20232,40002,49002,21002,27002,270010.797.600
19 dic 20232,17002,38002,16002,34002,34008.281.700
18 dic 20231,88002,17001,86002,11002,11008.576.600
15 dic 20231,77001,96001,72001,82001,82008.345.200
14 dic 20231,85001,96001,71001,73001,730028.059.100
13 dic 20231,48001,53001,38001,51001,51003.302.000
12 dic 20231,39001,50001,37001,47001,47001.740.900
11 dic 20231,48001,48001,35001,41001,41002.996.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...