NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$2.36
-0.230 (-8.88%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.71 | $2.60 | Friday, 17th May 2024 ESPR stock ended at $2.36. This is 8.88% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 11.59% from a day low at $2.33 to a day high of $2.60. |
90 days | $1.71 | $3.40 | |
52 weeks | $0.700 | $3.40 |
Date | Open | High | Low | Close | Volume |
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 |
Jun 17, 2020 | $44.67 | $45.13 | $43.87 | $44.70 | 415 983 |
Jun 16, 2020 | $45.32 | $45.32 | $42.81 | $44.66 | 502 865 |
Jun 15, 2020 | $42.60 | $45.31 | $41.92 | $43.95 | 483 775 |
Jun 12, 2020 | $43.67 | $44.20 | $41.94 | $43.48 | 400 039 |
Jun 11, 2020 | $45.17 | $45.86 | $41.92 | $42.26 | 732 504 |
Jun 10, 2020 | $48.00 | $48.83 | $46.28 | $46.59 | 483 705 |
Jun 09, 2020 | $47.49 | $48.59 | $46.31 | $47.68 | 663 658 |
Jun 08, 2020 | $45.89 | $47.93 | $45.43 | $47.79 | 719 252 |
Jun 05, 2020 | $44.51 | $46.33 | $42.97 | $45.35 | 778 407 |
Jun 04, 2020 | $42.30 | $44.85 | $42.05 | $43.45 | 736 150 |
Jun 03, 2020 | $42.99 | $43.69 | $41.97 | $42.20 | 488 929 |
Jun 02, 2020 | $42.30 | $42.91 | $41.20 | $42.63 | 674 134 |
Jun 01, 2020 | $42.39 | $42.58 | $40.32 | $42.06 | 630 089 |
May 29, 2020 | $40.93 | $42.56 | $39.65 | $42.37 | 626 542 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ESPR stock historical prices to predict future price movements?
Trend Analysis: Examine the ESPR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ESPR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.