NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$1.99
-0.140 (-6.57%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $3.40 | Thursday, 25th Apr 2024 ESPR stock ended at $1.99. This is 6.57% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.69% from a day low at $1.95 to a day high of $2.10. |
| 90 days | $1.71 | $3.40 | |
| 52 weeks | $0.700 | $3.40 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2021 | $21.46 | $22.76 | $20.88 | $22.62 | 647 390 |
| Jun 07, 2021 | $20.60 | $21.83 | $20.54 | $21.17 | 508 340 |
| Jun 04, 2021 | $21.28 | $21.50 | $20.56 | $20.85 | 309 040 |
| Jun 03, 2021 | $21.19 | $22.03 | $20.91 | $21.17 | 499 823 |
| Jun 02, 2021 | $20.07 | $21.29 | $19.90 | $21.28 | 579 188 |
| Jun 01, 2021 | $19.85 | $20.32 | $19.58 | $20.13 | 332 972 |
| May 28, 2021 | $20.22 | $20.77 | $19.86 | $19.91 | 373 677 |
| May 27, 2021 | $20.18 | $20.30 | $19.55 | $20.20 | 518 949 |
| May 26, 2021 | $19.70 | $20.21 | $19.14 | $19.97 | 751 944 |
| May 25, 2021 | $20.33 | $20.59 | $19.39 | $19.40 | 477 925 |
| May 24, 2021 | $21.00 | $21.00 | $19.66 | $20.27 | 567 803 |
| May 21, 2021 | $20.78 | $21.27 | $20.21 | $20.76 | 618 725 |
| May 20, 2021 | $20.40 | $20.83 | $19.98 | $20.48 | 379 579 |
| May 19, 2021 | $20.38 | $20.56 | $19.64 | $20.45 | 826 441 |
| May 18, 2021 | $21.00 | $21.10 | $19.84 | $20.40 | 1 128 102 |
| May 17, 2021 | $22.71 | $22.71 | $20.71 | $20.87 | 1 731 902 |
| May 14, 2021 | $22.61 | $23.19 | $22.12 | $22.88 | 514 912 |
| May 13, 2021 | $23.15 | $23.42 | $21.45 | $22.40 | 505 942 |
| May 12, 2021 | $21.77 | $23.24 | $21.47 | $23.03 | 755 960 |
| May 11, 2021 | $21.33 | $22.53 | $21.18 | $21.97 | 913 383 |
| May 10, 2021 | $22.78 | $22.90 | $21.93 | $22.15 | 775 148 |
| May 07, 2021 | $21.00 | $22.42 | $20.81 | $22.29 | 876 193 |
| May 06, 2021 | $19.65 | $20.91 | $19.57 | $20.80 | 1 494 802 |
| May 05, 2021 | $18.39 | $20.44 | $18.01 | $20.01 | 6 327 703 |
| May 04, 2021 | $26.62 | $26.81 | $25.25 | $25.59 | 689 031 |
