NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$2.06
+0.0200 (+0.98%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $3.40 | Thursday, 2nd May 2024 ESPR stock ended at $2.06. This is 0.98% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.38% from a day low at $2.03 to a day high of $2.12. |
| 90 days | $1.71 | $3.40 | |
| 52 weeks | $0.700 | $3.40 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $45.56 | $46.40 | $43.77 | $44.09 | 461 080 |
| Jul 22, 2020 | $46.75 | $46.75 | $45.31 | $46.03 | 359 400 |
| Jul 21, 2020 | $47.23 | $48.00 | $46.60 | $46.84 | 295 900 |
| Jul 20, 2020 | $48.24 | $48.39 | $46.41 | $46.91 | 620 400 |
| Jul 17, 2020 | $47.39 | $49.09 | $47.39 | $48.20 | 1 059 700 |
| Jul 16, 2020 | $48.46 | $48.56 | $47.31 | $47.45 | 377 400 |
| Jul 15, 2020 | $48.21 | $49.50 | $47.45 | $49.01 | 467 600 |
| Jul 14, 2020 | $47.45 | $48.22 | $45.63 | $47.42 | 564 400 |
| Jul 13, 2020 | $51.19 | $52.40 | $47.50 | $47.58 | 609 400 |
| Jul 10, 2020 | $51.58 | $52.40 | $51.01 | $51.04 | 232 300 |
| Jul 09, 2020 | $52.73 | $53.73 | $51.14 | $51.70 | 395 500 |
| Jul 08, 2020 | $50.87 | $52.77 | $50.65 | $52.71 | 288 500 |
| Jul 07, 2020 | $50.40 | $51.60 | $49.87 | $51.03 | 395 600 |
| Jul 06, 2020 | $50.75 | $52.01 | $49.78 | $50.82 | 705 400 |
| Jul 02, 2020 | $51.84 | $52.79 | $50.28 | $50.96 | 355 865 |
| Jul 01, 2020 | $51.69 | $53.59 | $50.64 | $51.12 | 668 978 |
| Jun 30, 2020 | $47.57 | $51.78 | $47.11 | $51.31 | 824 171 |
| Jun 29, 2020 | $45.99 | $48.25 | $45.80 | $47.64 | 563 238 |
| Jun 26, 2020 | $46.50 | $47.13 | $45.02 | $45.90 | 764 823 |
| Jun 25, 2020 | $45.26 | $47.87 | $45.20 | $46.97 | 594 576 |
| Jun 24, 2020 | $46.68 | $48.49 | $45.05 | $45.54 | 561 212 |
| Jun 23, 2020 | $47.66 | $49.95 | $46.82 | $47.42 | 942 317 |
| Jun 22, 2020 | $44.14 | $48.32 | $44.00 | $46.98 | 1 087 117 |
| Jun 19, 2020 | $44.10 | $47.18 | $43.53 | $43.53 | 1 624 164 |
| Jun 18, 2020 | $44.28 | $44.97 | $42.99 | $43.63 | 440 814 |
