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 |
| Feb 17, 2023 | $5.61 | $6.00 | $5.55 | $5.92 | 1 647 438 |
| Feb 16, 2023 | $5.56 | $5.67 | $5.50 | $5.56 | 813 332 |
| Feb 15, 2023 | $5.71 | $5.75 | $5.57 | $5.58 | 817 530 |
| Feb 14, 2023 | $5.57 | $5.90 | $5.56 | $5.73 | 1 690 543 |
| Feb 13, 2023 | $5.57 | $5.66 | $5.51 | $5.61 | 1 235 030 |
| Feb 10, 2023 | $5.67 | $5.80 | $5.61 | $5.62 | 790 247 |
| Feb 09, 2023 | $5.82 | $5.82 | $5.66 | $5.69 | 779 610 |
| Feb 08, 2023 | $6.05 | $6.05 | $5.72 | $5.75 | 1 186 012 |
| Feb 07, 2023 | $5.84 | $6.12 | $5.72 | $6.05 | 1 406 153 |
| Feb 06, 2023 | $5.94 | $5.98 | $5.75 | $5.82 | 1 357 177 |
| Feb 03, 2023 | $6.14 | $6.27 | $5.84 | $5.90 | 2 165 307 |
| Feb 02, 2023 | $6.45 | $6.45 | $5.87 | $5.92 | 3 446 542 |
| Feb 01, 2023 | $6.35 | $6.45 | $6.23 | $6.40 | 2 025 945 |
| Jan 31, 2023 | $6.50 | $6.63 | $6.35 | $6.36 | 1 164 379 |
| Jan 30, 2023 | $6.67 | $6.69 | $6.43 | $6.50 | 873 435 |
| Jan 27, 2023 | $6.66 | $6.89 | $6.58 | $6.68 | 954 437 |
| Jan 26, 2023 | $6.77 | $6.90 | $6.56 | $6.65 | 982 817 |
| Jan 25, 2023 | $6.65 | $6.71 | $6.50 | $6.69 | 1 207 796 |
| Jan 24, 2023 | $6.69 | $7.04 | $6.64 | $6.72 | 651 094 |
| Jan 23, 2023 | $6.85 | $7.14 | $6.66 | $6.69 | 1 053 140 |
| Jan 20, 2023 | $6.85 | $6.91 | $6.65 | $6.83 | 809 425 |
| Jan 19, 2023 | $6.83 | $7.02 | $6.78 | $6.85 | 911 100 |
| Jan 18, 2023 | $6.99 | $7.06 | $6.76 | $6.81 | 1 218 011 |
| Jan 17, 2023 | $7.20 | $7.25 | $6.81 | $7.00 | 1 075 900 |
| Jan 13, 2023 | $6.96 | $7.22 | $6.89 | $7.17 | 1 341 537 |
