NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$1.95
+0.0800 (+4.28%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $3.40 | Friday, 19th Apr 2024 ESPR stock ended at $1.95. This is 4.28% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 14.91% from a day low at $1.71 to a day high of $1.97. |
| 90 days | $1.71 | $3.40 | |
| 52 weeks | $0.700 | $3.40 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-12 | $30.19 | $30.66 | $29.11 | $29.86 | 997 264 |
| 2021-02-11 | $31.99 | $32.81 | $30.13 | $30.74 | 840 420 |
| 2021-02-10 | $33.75 | $34.03 | $31.82 | $32.17 | 921 177 |
| 2021-02-09 | $34.36 | $35.95 | $33.19 | $33.37 | 1 127 534 |
| 2021-02-08 | $34.50 | $36.90 | $34.10 | $36.89 | 664 804 |
| 2021-02-05 | $34.05 | $34.24 | $33.34 | $34.08 | 447 453 |
| 2021-02-04 | $33.46 | $34.18 | $32.43 | $33.55 | 606 252 |
| 2021-02-03 | $34.82 | $35.71 | $33.12 | $33.16 | 614 138 |
| 2021-02-02 | $33.26 | $34.78 | $33.11 | $34.50 | 735 371 |
| 2021-02-01 | $34.89 | $34.89 | $32.10 | $33.18 | 1 102 441 |
| 2021-01-29 | $33.65 | $33.65 | $31.14 | $31.49 | 642 708 |
| 2021-01-28 | $34.83 | $35.95 | $31.43 | $32.12 | 1 581 088 |
| 2021-01-27 | $31.41 | $39.50 | $30.81 | $35.02 | 4 824 025 |
| 2021-01-26 | $29.00 | $31.43 | $28.85 | $31.30 | 1 351 971 |
| 2021-01-25 | $26.18 | $28.89 | $25.87 | $28.80 | 1 210 346 |
| 2021-01-22 | $25.41 | $26.38 | $25.19 | $25.93 | 928 469 |
| 2021-01-21 | $25.35 | $26.31 | $24.81 | $25.45 | 707 015 |
| 2021-01-20 | $25.03 | $25.81 | $24.73 | $25.40 | 787 067 |
| 2021-01-19 | $26.16 | $26.19 | $24.76 | $25.12 | 1 212 559 |
| 2021-01-15 | $26.32 | $26.84 | $25.54 | $25.55 | 1 058 733 |
| 2021-01-14 | $27.12 | $27.75 | $26.37 | $26.75 | 1 126 588 |
| 2021-01-13 | $29.76 | $30.18 | $26.50 | $26.91 | 2 691 339 |
| 2021-01-12 | $31.82 | $31.82 | $29.80 | $30.28 | 410 452 |
| 2021-01-11 | $31.23 | $31.99 | $30.10 | $31.36 | 375 236 |
| 2021-01-08 | $31.09 | $31.40 | $29.82 | $31.05 | 522 631 |
