NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$1.97
-0.0200 (-1.01%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $3.40 | Tuesday, 30th Apr 2024 ESPR stock ended at $1.97. This is 1.01% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.90% from a day low at $1.94 to a day high of $2.04. |
| 90 days | $1.71 | $3.40 | |
| 52 weeks | $0.700 | $3.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $1.96 | $2.04 | $1.94 | $1.97 | 2 331 469 |
| Apr 29, 2024 | $1.93 | $2.02 | $1.88 | $1.99 | 3 852 618 |
| Apr 26, 2024 | $2.01 | $2.01 | $1.88 | $1.90 | 4 177 908 |
| Apr 25, 2024 | $2.10 | $2.10 | $1.95 | $1.99 | 5 053 303 |
| Apr 24, 2024 | $2.11 | $2.16 | $2.06 | $2.13 | 5 362 183 |
| Apr 23, 2024 | $1.93 | $2.13 | $1.93 | $2.09 | 4 928 175 |
| Apr 22, 2024 | $1.97 | $1.97 | $1.84 | $1.91 | 4 502 128 |
| Apr 19, 2024 | $1.78 | $1.97 | $1.71 | $1.95 | 7 335 592 |
| Apr 18, 2024 | $1.86 | $2.03 | $1.81 | $1.87 | 6 001 030 |
| Apr 17, 2024 | $1.91 | $1.96 | $1.81 | $1.84 | 3 713 674 |
| Apr 16, 2024 | $1.91 | $1.99 | $1.84 | $1.91 | 6 169 639 |
| Apr 15, 2024 | $2.12 | $2.13 | $1.93 | $1.94 | 6 803 379 |
| Apr 12, 2024 | $2.33 | $2.42 | $2.04 | $2.14 | 7 503 540 |
| Apr 11, 2024 | $2.47 | $2.54 | $2.25 | $2.31 | 8 711 554 |
| Apr 10, 2024 | $2.72 | $2.72 | $2.45 | $2.52 | 8 933 811 |
| Apr 09, 2024 | $3.00 | $3.17 | $2.76 | $2.79 | 5 545 897 |
| Apr 08, 2024 | $3.40 | $3.40 | $2.90 | $3.03 | 7 884 395 |
| Apr 05, 2024 | $3.17 | $3.40 | $3.02 | $3.24 | 10 362 115 |
| Apr 04, 2024 | $3.29 | $3.40 | $3.03 | $3.11 | 11 252 933 |
| Apr 03, 2024 | $2.95 | $3.33 | $2.90 | $3.12 | 21 127 698 |
| Apr 02, 2024 | $2.80 | $3.01 | $2.69 | $2.88 | 6 282 662 |
| Apr 01, 2024 | $2.70 | $2.88 | $2.63 | $2.79 | 6 533 957 |
| Mar 28, 2024 | $2.63 | $2.80 | $2.54 | $2.68 | 8 161 413 |
| Mar 27, 2024 | $2.77 | $2.80 | $2.52 | $2.62 | 7 090 372 |
| Mar 26, 2024 | $2.60 | $2.96 | $2.56 | $2.70 | 14 652 617 |
