NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$1.84
-0.0700 (-3.66%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.81 | $3.40 | Wednesday, 17th Apr 2024 ESPR stock ended at $1.84. This is 3.66% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 8.29% from a day low at $1.81 to a day high of $1.96. |
| 90 days | $1.65 | $3.40 | |
| 52 weeks | $0.700 | $3.40 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-24 | $1.63 | $1.63 | $1.50 | $1.58 | 1 724 162 |
| 2023-05-23 | $1.63 | $1.68 | $1.59 | $1.63 | 1 440 667 |
| 2023-05-22 | $1.65 | $1.74 | $1.63 | $1.66 | 1 626 729 |
| 2023-05-19 | $1.73 | $1.81 | $1.63 | $1.64 | 1 263 592 |
| 2023-05-18 | $1.75 | $1.80 | $1.64 | $1.71 | 1 542 846 |
| 2023-05-17 | $1.71 | $1.78 | $1.53 | $1.76 | 1 704 519 |
| 2023-05-16 | $1.74 | $1.80 | $1.63 | $1.70 | 2 586 314 |
| 2023-05-15 | $1.56 | $1.84 | $1.56 | $1.70 | 4 375 756 |
| 2023-05-12 | $1.51 | $1.60 | $1.46 | $1.54 | 1 423 135 |
| 2023-05-11 | $1.48 | $1.60 | $1.43 | $1.49 | 2 535 003 |
| 2023-05-10 | $1.44 | $1.56 | $1.38 | $1.46 | 2 638 537 |
| 2023-05-09 | $1.40 | $1.46 | $1.24 | $1.42 | 2 351 481 |
| 2023-05-08 | $1.44 | $1.44 | $1.33 | $1.35 | 1 864 097 |
| 2023-05-05 | $1.41 | $1.47 | $1.40 | $1.40 | 1 561 423 |
| 2023-05-04 | $1.36 | $1.44 | $1.34 | $1.41 | 1 353 874 |
| 2023-05-03 | $1.32 | $1.42 | $1.28 | $1.36 | 849 248 |
| 2023-05-02 | $1.42 | $1.42 | $1.29 | $1.32 | 1 126 582 |
| 2023-05-01 | $1.32 | $1.48 | $1.32 | $1.42 | 1 225 182 |
| 2023-04-28 | $1.26 | $1.42 | $1.21 | $1.32 | 3 002 647 |
| 2023-04-27 | $1.15 | $1.26 | $1.14 | $1.25 | 3 086 577 |
| 2023-04-26 | $1.22 | $1.23 | $1.12 | $1.21 | 2 015 901 |
| 2023-04-25 | $1.21 | $1.25 | $1.12 | $1.20 | 2 925 348 |
| 2023-04-24 | $1.30 | $1.30 | $1.18 | $1.22 | 1 481 101 |
| 2023-04-21 | $1.27 | $1.32 | $1.27 | $1.28 | 1 433 688 |
| 2023-04-20 | $1.30 | $1.34 | $1.24 | $1.28 | 1 644 323 |
