NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$1.90
-0.0900 (-4.52%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $3.40 | Friday, 26th Apr 2024 ESPR stock ended at $1.90. This is 4.52% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.91% from a day low at $1.88 to a day high of $2.01. |
| 90 days | $1.71 | $3.40 | |
| 52 weeks | $0.700 | $3.40 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $0.780 | $0.792 | $0.706 | $0.730 | 3 904 058 |
| Oct 25, 2023 | $0.81 | $0.82 | $0.730 | $0.763 | 2 413 360 |
| Oct 24, 2023 | $0.796 | $0.85 | $0.796 | $0.81 | 2 646 420 |
| Oct 23, 2023 | $0.82 | $0.85 | $0.783 | $0.795 | 2 252 826 |
| Oct 20, 2023 | $0.80 | $0.87 | $0.775 | $0.82 | 1 754 927 |
| Oct 19, 2023 | $0.93 | $0.94 | $0.790 | $0.80 | 5 143 693 |
| Oct 18, 2023 | $0.96 | $0.97 | $0.82 | $0.89 | 5 413 322 |
| Oct 17, 2023 | $0.85 | $0.98 | $0.85 | $0.94 | 4 801 859 |
| Oct 16, 2023 | $0.86 | $0.89 | $0.82 | $0.84 | 4 137 254 |
| Oct 13, 2023 | $0.80 | $0.85 | $0.786 | $0.83 | 3 882 449 |
| Oct 12, 2023 | $0.82 | $0.85 | $0.700 | $0.785 | 4 413 215 |
| Oct 11, 2023 | $0.91 | $0.93 | $0.81 | $0.81 | 2 737 278 |
| Oct 10, 2023 | $0.89 | $0.93 | $0.84 | $0.92 | 2 783 148 |
| Oct 09, 2023 | $0.98 | $1.01 | $0.85 | $0.87 | 3 732 420 |
| Oct 06, 2023 | $0.95 | $1.08 | $0.94 | $0.99 | 3 122 697 |
| Oct 05, 2023 | $1.00 | $1.01 | $0.91 | $0.96 | 2 456 746 |
| Oct 04, 2023 | $0.94 | $0.99 | $0.87 | $0.91 | 5 700 639 |
| Oct 03, 2023 | $0.96 | $0.99 | $0.91 | $0.97 | 4 869 062 |
| Oct 02, 2023 | $1.00 | $1.03 | $0.95 | $0.97 | 3 272 484 |
| Sep 29, 2023 | $0.97 | $1.01 | $0.96 | $0.98 | 1 862 749 |
| Sep 28, 2023 | $0.98 | $1.00 | $0.91 | $0.96 | 3 975 584 |
| Sep 27, 2023 | $1.10 | $1.11 | $0.97 | $0.99 | 4 422 876 |
| Sep 26, 2023 | $1.04 | $1.07 | $0.98 | $1.05 | 3 253 075 |
| Sep 25, 2023 | $0.96 | $1.02 | $0.92 | $0.99 | 3 704 292 |
| Sep 22, 2023 | $1.08 | $1.10 | $0.85 | $0.99 | 9 770 292 |
