NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$1.95
+0.0800 (+4.28%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $3.40 | Friday, 19th Apr 2024 ESPR stock ended at $1.95. This is 4.28% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 14.91% from a day low at $1.71 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 |
| 2023-09-14 | $1.34 | $1.47 | $1.29 | $1.38 | 4 613 786 |
| 2023-09-13 | $1.35 | $1.39 | $1.28 | $1.29 | 4 173 035 |
| 2023-09-12 | $1.35 | $1.39 | $1.32 | $1.34 | 3 356 119 |
| 2023-09-11 | $1.39 | $1.41 | $1.32 | $1.33 | 2 380 109 |
| 2023-09-08 | $1.38 | $1.41 | $1.32 | $1.39 | 2 333 692 |
| 2023-09-07 | $1.47 | $1.50 | $1.37 | $1.39 | 3 060 213 |
| 2023-09-06 | $1.49 | $1.49 | $1.41 | $1.44 | 2 935 981 |
| 2023-09-05 | $1.57 | $1.63 | $1.43 | $1.47 | 4 339 950 |
| 2023-09-01 | $1.60 | $1.66 | $1.54 | $1.56 | 2 882 266 |
| 2023-08-31 | $1.63 | $1.68 | $1.54 | $1.60 | 4 125 824 |
| 2023-08-30 | $1.64 | $1.77 | $1.58 | $1.60 | 5 422 918 |
| 2023-08-29 | $1.58 | $1.58 | $1.58 | $1.58 | 0 |
| 2023-08-28 | $1.47 | $1.64 | $1.43 | $1.58 | 6 728 484 |
| 2023-08-25 | $1.44 | $1.48 | $1.36 | $1.38 | 2 899 486 |
| 2023-08-24 | $1.39 | $1.43 | $1.32 | $1.41 | 1 794 818 |
| 2023-08-23 | $1.43 | $1.47 | $1.30 | $1.39 | 4 574 126 |
| 2023-08-22 | $1.47 | $1.51 | $1.41 | $1.43 | 2 440 568 |
| 2023-08-21 | $1.47 | $1.52 | $1.38 | $1.48 | 2 548 374 |
| 2023-08-18 | $1.41 | $1.52 | $1.40 | $1.45 | 2 301 310 |
| 2023-08-17 | $1.54 | $1.54 | $1.38 | $1.44 | 2 945 130 |
| 2023-08-16 | $1.62 | $1.67 | $1.49 | $1.53 | 2 873 056 |
| 2023-08-15 | $1.65 | $1.69 | $1.61 | $1.64 | 1 002 191 |
| 2023-08-14 | $1.74 | $1.74 | $1.64 | $1.66 | 1 275 857 |
| 2023-08-11 | $1.66 | $1.74 | $1.64 | $1.73 | 1 078 024 |
| 2023-08-10 | $1.59 | $1.73 | $1.59 | $1.68 | 3 886 909 |
