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 |
| 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 |
| Nov 27, 2023 | $1.25 | $1.27 | $1.20 | $1.23 | 2 066 783 |
| Nov 24, 2023 | $1.24 | $1.33 | $1.23 | $1.25 | 2 360 605 |
| Nov 22, 2023 | $1.21 | $1.27 | $1.17 | $1.21 | 2 827 709 |
| Nov 21, 2023 | $1.23 | $1.26 | $1.15 | $1.19 | 2 524 781 |
| Nov 20, 2023 | $1.20 | $1.30 | $1.15 | $1.22 | 3 348 393 |
| Nov 17, 2023 | $1.11 | $1.22 | $1.08 | $1.19 | 2 954 958 |
| Nov 16, 2023 | $1.13 | $1.14 | $1.04 | $1.11 | 3 261 643 |
| Nov 15, 2023 | $1.12 | $1.34 | $1.12 | $1.15 | 7 029 113 |
| Nov 14, 2023 | $0.97 | $1.11 | $0.96 | $1.09 | 3 086 781 |
| Nov 13, 2023 | $0.90 | $0.95 | $0.87 | $0.95 | 1 701 581 |
| Nov 10, 2023 | $0.91 | $0.94 | $0.87 | $0.91 | 3 052 980 |
| Nov 09, 2023 | $1.00 | $1.03 | $0.88 | $0.88 | 3 170 868 |
| Nov 08, 2023 | $1.05 | $1.07 | $0.93 | $0.99 | 4 355 568 |
| Nov 07, 2023 | $1.06 | $1.10 | $1.01 | $1.03 | 2 941 815 |
| Nov 06, 2023 | $1.06 | $1.10 | $0.92 | $0.96 | 3 199 469 |
| Nov 03, 2023 | $0.92 | $1.06 | $0.91 | $1.03 | 3 022 910 |
| Nov 02, 2023 | $0.86 | $0.91 | $0.85 | $0.88 | 2 421 526 |
| Nov 01, 2023 | $0.83 | $0.86 | $0.81 | $0.86 | 1 491 666 |
| Oct 31, 2023 | $0.84 | $0.86 | $0.795 | $0.83 | 3 104 486 |
| Oct 30, 2023 | $0.779 | $0.83 | $0.772 | $0.83 | 2 934 579 |
| Oct 27, 2023 | $0.750 | $0.790 | $0.739 | $0.775 | 2 690 596 |
| Oct 26, 2023 | $0.780 | $0.792 | $0.706 | $0.730 | 3 904 058 |
