NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$2.08
+0.0200 (+0.97%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $3.40 | Friday, 3rd May 2024 ESPR stock ended at $2.08. This is 0.97% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.60% from a day low at $2.04 to a day high of $2.21. |
| 90 days | $1.71 | $3.40 | |
| 52 weeks | $0.700 | $3.40 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $13.62 | $14.06 | $13.12 | $13.21 | 415 775 |
| Aug 25, 2021 | $13.61 | $13.84 | $13.28 | $13.65 | 283 335 |
| Aug 24, 2021 | $13.82 | $14.00 | $13.41 | $13.60 | 267 620 |
| Aug 23, 2021 | $13.42 | $14.28 | $13.30 | $13.81 | 506 842 |
| Aug 20, 2021 | $13.29 | $13.58 | $12.90 | $13.17 | 468 669 |
| Aug 19, 2021 | $13.50 | $13.98 | $13.01 | $13.14 | 623 789 |
| Aug 18, 2021 | $14.27 | $14.42 | $13.55 | $13.58 | 426 085 |
| Aug 17, 2021 | $13.84 | $14.40 | $13.60 | $14.26 | 414 973 |
| Aug 16, 2021 | $13.89 | $14.35 | $13.82 | $13.87 | 463 334 |
| Aug 13, 2021 | $14.37 | $14.78 | $13.84 | $13.91 | 533 412 |
| Aug 12, 2021 | $14.08 | $14.56 | $13.81 | $14.52 | 521 904 |
| Aug 11, 2021 | $14.08 | $14.70 | $14.00 | $14.08 | 438 357 |
| Aug 10, 2021 | $14.15 | $14.15 | $13.69 | $14.03 | 500 911 |
| Aug 09, 2021 | $14.24 | $14.68 | $13.92 | $14.03 | 488 161 |
| Aug 06, 2021 | $15.00 | $15.05 | $13.63 | $14.21 | 854 896 |
| Aug 05, 2021 | $14.07 | $15.04 | $13.70 | $15.00 | 670 320 |
| Aug 04, 2021 | $14.10 | $15.09 | $13.88 | $14.00 | 724 077 |
| Aug 03, 2021 | $15.68 | $15.89 | $13.74 | $14.27 | 1 422 530 |
| Aug 02, 2021 | $15.41 | $15.61 | $14.76 | $14.99 | 1 042 156 |
| Jul 30, 2021 | $15.22 | $15.50 | $14.95 | $15.39 | 831 217 |
| Jul 29, 2021 | $15.63 | $15.99 | $15.16 | $15.19 | 604 630 |
| Jul 28, 2021 | $15.14 | $15.99 | $15.14 | $15.58 | 604 245 |
| Jul 27, 2021 | $15.36 | $15.55 | $14.78 | $15.20 | 1 015 369 |
| Jul 26, 2021 | $15.59 | $15.98 | $15.17 | $15.41 | 537 270 |
| Jul 23, 2021 | $16.89 | $17.00 | $15.55 | $15.60 | 836 517 |
