NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$1.91
-0.0400 (-2.05%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $3.40 | Monday, 22nd Apr 2024 ESPR stock ended at $1.91. This is 2.05% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 7.07% from a day low at $1.84 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 |
| Jan 03, 2024 | $2.44 | $2.47 | $2.12 | $2.30 | 17 508 394 |
| Jan 02, 2024 | $2.92 | $3.08 | $2.87 | $2.92 | 3 212 573 |
| Dec 29, 2023 | $3.15 | $3.27 | $2.64 | $2.99 | 6 058 719 |
| Dec 28, 2023 | $2.89 | $3.28 | $2.85 | $3.08 | 8 218 972 |
| Dec 27, 2023 | $2.63 | $2.94 | $2.62 | $2.83 | 5 892 789 |
| Dec 26, 2023 | $2.37 | $2.64 | $2.34 | $2.58 | 4 981 819 |
| Dec 22, 2023 | $2.31 | $2.44 | $2.25 | $2.36 | 3 606 615 |
| Dec 21, 2023 | $2.39 | $2.53 | $2.31 | $2.33 | 7 444 604 |
| Dec 20, 2023 | $2.40 | $2.49 | $2.21 | $2.27 | 7 829 346 |
| Dec 19, 2023 | $2.17 | $2.38 | $2.16 | $2.34 | 8 221 952 |
| Dec 18, 2023 | $1.88 | $2.17 | $1.86 | $2.11 | 8 481 648 |
| Dec 15, 2023 | $1.77 | $1.96 | $1.72 | $1.82 | 8 321 416 |
| Dec 14, 2023 | $1.85 | $1.96 | $1.71 | $1.73 | 27 892 061 |
| Dec 13, 2023 | $1.48 | $1.53 | $1.38 | $1.51 | 3 161 856 |
| Dec 12, 2023 | $1.39 | $1.50 | $1.37 | $1.47 | 1 738 005 |
| Dec 11, 2023 | $1.48 | $1.48 | $1.35 | $1.41 | 2 979 529 |
| Dec 08, 2023 | $1.57 | $1.60 | $1.48 | $1.49 | 2 811 842 |
| Dec 07, 2023 | $1.51 | $1.60 | $1.50 | $1.58 | 2 142 974 |
| Dec 06, 2023 | $1.53 | $1.59 | $1.49 | $1.50 | 2 616 675 |
| Dec 05, 2023 | $1.55 | $1.60 | $1.54 | $1.56 | 2 126 907 |
| Dec 04, 2023 | $1.44 | $1.61 | $1.44 | $1.54 | 5 725 406 |
| Dec 01, 2023 | $1.38 | $1.47 | $1.27 | $1.44 | 5 516 248 |
| Nov 30, 2023 | $1.27 | $1.45 | $1.27 | $1.33 | 5 105 834 |
| Nov 29, 2023 | $1.22 | $1.29 | $1.19 | $1.27 | 4 002 151 |
| Nov 28, 2023 | $1.26 | $1.26 | $1.16 | $1.22 | 3 337 322 |
