$6.68 (0.451%)

Volume: 954.437k

Closed: Jan 27, 2023

Hollow Logo Score: 0.734
Esperion Therapeutics Stock
$6.68 (0.451%)

Volume: 954.437k

Closed: Jan 27, 2023

Score Hollow Logo 0.734
NASDAQ:ESPR

Esperion Therapeutics Stock Price (Quote)

$6.68 ( 0.451% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $5.75 $7.41 Friday, 27th Jan 2023 ESPR stock ended at $6.68. This is 0.451% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.71% from a day low at $6.58 to a day high of $6.89.
90 days $4.88 $8.87
52 weeks $3.28 $8.87

Historical Esperion Therapeutics prices

Date Open High Low Close Volume
2023-01-27 $6.66 $6.89 $6.58 $6.68 954 437
2023-01-26 $6.77 $6.90 $6.56 $6.65 982 817
2023-01-25 $6.65 $6.71 $6.50 $6.69 1 207 796
2023-01-24 $6.69 $7.04 $6.64 $6.72 651 094
2023-01-23 $6.85 $7.14 $6.66 $6.69 1 053 140
2023-01-20 $6.85 $6.91 $6.65 $6.83 809 425
2023-01-19 $6.83 $7.02 $6.78 $6.85 911 100
2023-01-18 $6.99 $7.06 $6.76 $6.81 1 218 011
2023-01-17 $7.20 $7.25 $6.81 $7.00 1 075 900
2023-01-13 $6.96 $7.22 $6.89 $7.17 1 341 537
2023-01-12 $7.24 $7.24 $6.41 $7.01 2 981 372
2023-01-11 $7.25 $7.35 $7.00 $7.30 1 647 200
2023-01-10 $7.00 $7.41 $6.97 $7.26 2 697 304
2023-01-09 $6.27 $7.15 $6.27 $6.99 2 896 011
2023-01-06 $6.30 $6.45 $6.19 $6.30 983 200
2023-01-05 $6.01 $6.35 $5.96 $6.29 1 391 738
2023-01-04 $5.84 $6.13 $5.75 $6.02 1 001 074
2023-01-03 $6.29 $6.41 $5.76 $5.84 1 081 631
2022-12-30 $5.89 $6.32 $5.78 $6.23 2 286 127
2022-12-29 $5.93 $6.00 $5.78 $5.86 748 678
2022-12-28 $5.86 $5.96 $5.79 $5.90 705 420
2022-12-27 $6.12 $6.12 $5.80 $5.87 1 061 598
2022-12-23 $6.34 $6.34 $6.03 $6.07 834 351
2022-12-22 $6.44 $6.75 $6.23 $6.36 1 883 051
2022-12-21 $6.25 $6.61 $6.19 $6.44 1 675 396
2022-12-20 $5.80 $6.29 $5.73 $6.24 1 615 915
2022-12-19 $6.14 $6.33 $5.72 $5.90 1 917 018
2022-12-16 $5.95 $6.23 $5.75 $6.14 3 198 205
2022-12-15 $5.83 $6.05 $5.67 $5.85 2 813 414
2022-12-14 $5.58 $5.87 $5.51 $5.82 2 180 270
2022-12-13 $5.46 $5.70 $5.15 $5.60 2 434 615
2022-12-12 $5.05 $5.62 $4.88 $5.37 4 631 331
2022-12-09 $6.07 $6.14 $5.04 $5.09 7 072 660
2022-12-08 $6.26 $6.78 $5.92 $6.18 4 787 492
2022-12-07 $8.35 $8.87 $6.13 $6.33 23 132 171
2022-12-06 $7.41 $7.47 $7.28 $7.44 988 074
2022-12-05 $7.39 $7.50 $7.22 $7.49 608 640
2022-12-02 $6.90 $7.39 $6.90 $7.39 708 120
2022-12-01 $6.70 $7.14 $6.66 $6.94 1 061 043
2022-11-30 $6.58 $6.81 $6.56 $6.70 1 746 330
2022-11-29 $6.60 $6.72 $6.50 $6.54 1 042 222
2022-11-28 $6.87 $7.02 $6.56 $6.59 846 122
2022-11-25 $6.73 $6.88 $6.60 $6.86 523 501
2022-11-23 $6.96 $7.08 $6.73 $6.75 1 092 848
2022-11-22 $6.69 $7.10 $6.52 $6.99 1 434 602
2022-11-21 $7.16 $7.18 $6.63 $6.65 1 244 271
2022-11-18 $7.08 $7.48 $6.93 $7.22 745 821
2022-11-17 $7.27 $7.32 $7.03 $7.06 560 673
2022-11-16 $7.30 $7.58 $7.26 $7.30 988 370
2022-11-15 $7.43 $7.51 $7.14 $7.24 724 828

Hot Stocks To Watch:

About Esperion Therapeutics

Esperion Therapeutics Esperion Therapeutics, Inc., a pharmaceutical company, develops and commercializes medicines for the treatment of patients with elevated low density lipoprotein cholesterol. Its lead product candidates are NEXLETOL (bempedoic acid) and NEXLIZET (bempedoic acid and ezetimibe) tablets for the treatment of patients with atherosclerotic cardiovascular disease or heterozygous familial hypercholesterolemia. The company has a license and collaboration a... ESPR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT