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 |
| May 02, 2023 | $1.42 | $1.42 | $1.29 | $1.32 | 1 126 582 |
| May 01, 2023 | $1.32 | $1.48 | $1.32 | $1.42 | 1 225 182 |
| Apr 28, 2023 | $1.26 | $1.42 | $1.21 | $1.32 | 3 002 647 |
| Apr 27, 2023 | $1.15 | $1.26 | $1.14 | $1.25 | 3 086 577 |
| Apr 26, 2023 | $1.22 | $1.23 | $1.12 | $1.21 | 2 015 901 |
| Apr 25, 2023 | $1.21 | $1.25 | $1.12 | $1.20 | 2 925 348 |
| Apr 24, 2023 | $1.30 | $1.30 | $1.18 | $1.22 | 1 481 101 |
| Apr 21, 2023 | $1.27 | $1.32 | $1.27 | $1.28 | 1 433 688 |
| Apr 20, 2023 | $1.30 | $1.34 | $1.24 | $1.28 | 1 644 323 |
| Apr 19, 2023 | $1.33 | $1.35 | $1.27 | $1.31 | 1 650 948 |
| Apr 18, 2023 | $1.37 | $1.37 | $1.26 | $1.32 | 1 688 662 |
| Apr 17, 2023 | $1.26 | $1.38 | $1.24 | $1.37 | 2 545 720 |
| Apr 14, 2023 | $1.35 | $1.35 | $1.21 | $1.25 | 2 753 357 |
| Apr 13, 2023 | $1.29 | $1.38 | $1.26 | $1.35 | 1 913 593 |
| Apr 12, 2023 | $1.27 | $1.31 | $1.26 | $1.29 | 1 663 322 |
| Apr 11, 2023 | $1.35 | $1.37 | $1.23 | $1.24 | 2 602 232 |
| Apr 10, 2023 | $1.35 | $1.38 | $1.27 | $1.37 | 1 913 086 |
| Apr 06, 2023 | $1.36 | $1.41 | $1.27 | $1.36 | 3 806 063 |
| Apr 05, 2023 | $1.37 | $1.41 | $1.23 | $1.26 | 2 836 789 |
| Apr 04, 2023 | $1.55 | $1.57 | $1.31 | $1.37 | 4 153 659 |
| Apr 03, 2023 | $1.59 | $1.63 | $1.51 | $1.54 | 2 562 636 |
| Mar 31, 2023 | $1.65 | $1.73 | $1.56 | $1.59 | 2 567 884 |
| Mar 30, 2023 | $1.78 | $1.83 | $1.64 | $1.67 | 2 373 130 |
| Mar 29, 2023 | $1.75 | $1.78 | $1.69 | $1.78 | 3 122 025 |
| Mar 28, 2023 | $1.76 | $1.85 | $1.73 | $1.76 | 4 430 041 |
