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 |
| Mar 27, 2023 | $1.62 | $1.76 | $1.59 | $1.68 | 4 365 017 |
| Mar 24, 2023 | $1.54 | $1.74 | $1.52 | $1.60 | 8 132 779 |
| Mar 23, 2023 | $1.45 | $1.59 | $1.43 | $1.56 | 4 990 691 |
| Mar 22, 2023 | $1.53 | $1.53 | $1.44 | $1.46 | 3 345 339 |
| Mar 21, 2023 | $1.54 | $1.63 | $1.43 | $1.52 | 5 216 377 |
| Mar 20, 2023 | $1.50 | $1.63 | $1.46 | $1.54 | 8 541 012 |
| Mar 17, 2023 | $1.83 | $1.83 | $1.42 | $1.55 | 16 417 424 |
| Mar 16, 2023 | $1.49 | $2.16 | $1.26 | $1.82 | 55 912 160 |
| Mar 15, 2023 | $3.97 | $4.05 | $3.87 | $3.98 | 6 638 019 |
| Mar 14, 2023 | $4.35 | $4.37 | $3.99 | $4.02 | 2 999 115 |
| Mar 13, 2023 | $4.55 | $4.59 | $4.23 | $4.26 | 2 002 162 |
| Mar 10, 2023 | $4.81 | $4.84 | $4.44 | $4.57 | 2 550 604 |
| Mar 09, 2023 | $5.01 | $5.18 | $4.74 | $4.82 | 3 404 615 |
| Mar 08, 2023 | $4.87 | $5.09 | $4.77 | $5.01 | 4 334 006 |
| Mar 07, 2023 | $5.12 | $5.39 | $4.88 | $4.91 | 4 876 617 |
| Mar 06, 2023 | $5.31 | $5.56 | $4.83 | $5.08 | 15 135 838 |
| Mar 03, 2023 | $6.33 | $6.75 | $6.17 | $6.34 | 5 283 052 |
| Mar 02, 2023 | $5.98 | $6.44 | $5.91 | $6.36 | 3 531 149 |
| Mar 01, 2023 | $6.18 | $6.24 | $5.95 | $6.00 | 2 232 383 |
| Feb 28, 2023 | $6.18 | $6.21 | $5.80 | $6.18 | 2 314 906 |
| Feb 27, 2023 | $6.26 | $6.37 | $6.09 | $6.16 | 1 692 899 |
| Feb 24, 2023 | $5.99 | $6.34 | $5.96 | $6.20 | 3 458 708 |
| Feb 23, 2023 | $5.69 | $6.00 | $5.61 | $5.83 | 2 219 341 |
| Feb 22, 2023 | $5.61 | $6.25 | $5.59 | $5.69 | 3 210 834 |
| Feb 21, 2023 | $5.90 | $6.01 | $5.55 | $5.59 | 3 271 610 |
