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 |
| Dec 07, 2020 | $30.17 | $30.30 | $28.45 | $28.56 | 468 861 |
| Dec 04, 2020 | $29.71 | $30.46 | $29.16 | $30.17 | 281 752 |
| Dec 03, 2020 | $29.51 | $30.14 | $29.34 | $29.50 | 395 473 |
| Dec 02, 2020 | $28.30 | $29.85 | $27.74 | $29.72 | 439 544 |
| Dec 01, 2020 | $28.81 | $29.63 | $28.32 | $28.44 | 430 254 |
| Nov 30, 2020 | $27.10 | $28.77 | $27.10 | $28.32 | 504 409 |
| Nov 27, 2020 | $27.16 | $27.88 | $26.85 | $27.02 | 326 846 |
| Nov 25, 2020 | $27.50 | $28.24 | $26.86 | $26.98 | 701 596 |
| Nov 24, 2020 | $27.36 | $28.47 | $27.30 | $27.55 | 1 045 295 |
| Nov 23, 2020 | $28.28 | $28.28 | $26.88 | $27.34 | 464 334 |
| Nov 20, 2020 | $29.44 | $29.44 | $27.78 | $27.81 | 500 077 |
| Nov 19, 2020 | $28.70 | $29.92 | $28.47 | $29.52 | 326 662 |
| Nov 18, 2020 | $30.60 | $30.99 | $28.94 | $29.14 | 614 924 |
| Nov 17, 2020 | $29.98 | $30.31 | $29.01 | $30.13 | 712 071 |
| Nov 16, 2020 | $29.38 | $30.44 | $28.89 | $30.08 | 884 072 |
| Nov 13, 2020 | $28.01 | $29.20 | $27.67 | $28.69 | 547 675 |
| Nov 12, 2020 | $27.80 | $29.00 | $27.58 | $27.83 | 776 774 |
| Nov 11, 2020 | $27.11 | $28.33 | $25.61 | $27.58 | 2 109 291 |
| Nov 10, 2020 | $28.73 | $29.40 | $27.85 | $28.90 | 876 114 |
| Nov 09, 2020 | $26.64 | $28.27 | $26.26 | $27.76 | 1 071 302 |
| Nov 06, 2020 | $26.98 | $27.04 | $25.06 | $25.25 | 554 648 |
| Nov 05, 2020 | $27.09 | $27.43 | $26.27 | $27.12 | 695 834 |
| Nov 04, 2020 | $24.50 | $26.36 | $24.50 | $25.63 | 1 151 670 |
| Nov 03, 2020 | $25.71 | $26.57 | $23.90 | $24.20 | 4 423 506 |
| Nov 02, 2020 | $30.05 | $30.63 | $28.55 | $28.99 | 691 148 |
