NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$1.97
-0.0200 (-1.01%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $3.40 | Tuesday, 30th Apr 2024 ESPR stock ended at $1.97. This is 1.01% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.90% from a day low at $1.94 to a day high of $2.04. |
| 90 days | $1.71 | $3.40 | |
| 52 weeks | $0.700 | $3.40 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $15.83 | $16.23 | $15.31 | $15.72 | 414 200 |
| Mar 08, 2016 | $18.06 | $18.15 | $15.55 | $15.80 | 542 100 |
| Mar 07, 2016 | $17.28 | $18.76 | $16.69 | $18.32 | 644 800 |
| Mar 04, 2016 | $17.53 | $18.45 | $17.10 | $17.32 | 550 200 |
| Mar 03, 2016 | $18.21 | $18.44 | $17.10 | $17.33 | 677 300 |
| Mar 02, 2016 | $15.72 | $18.37 | $15.59 | $18.25 | 912 700 |
| Mar 01, 2016 | $15.20 | $15.64 | $14.84 | $15.53 | 572 100 |
| Feb 29, 2016 | $15.45 | $15.65 | $14.37 | $14.89 | 574 600 |
| Feb 26, 2016 | $15.10 | $15.80 | $14.83 | $15.54 | 483 700 |
| Feb 25, 2016 | $15.96 | $16.46 | $14.91 | $14.97 | 485 500 |
| Feb 24, 2016 | $15.34 | $16.21 | $14.35 | $16.09 | 601 300 |
| Feb 23, 2016 | $16.60 | $16.96 | $15.71 | $15.74 | 431 400 |
| Feb 22, 2016 | $16.50 | $17.34 | $16.25 | $16.93 | 382 100 |
| Feb 19, 2016 | $15.85 | $16.92 | $15.51 | $16.58 | 367 700 |
| Feb 18, 2016 | $16.72 | $16.72 | $15.46 | $15.97 | 394 900 |
| Feb 17, 2016 | $16.26 | $16.88 | $16.06 | $16.68 | 566 600 |
| Feb 16, 2016 | $15.11 | $16.18 | $15.11 | $16.03 | 353 400 |
| Feb 12, 2016 | $14.75 | $15.00 | $13.85 | $14.92 | 300 400 |
| Feb 11, 2016 | $13.56 | $14.92 | $13.28 | $14.60 | 413 200 |
| Feb 10, 2016 | $14.40 | $15.70 | $14.00 | $14.06 | 335 300 |
| Feb 09, 2016 | $13.62 | $14.95 | $13.46 | $14.31 | 463 300 |
| Feb 08, 2016 | $15.07 | $15.27 | $13.65 | $14.10 | 500 600 |
| Feb 05, 2016 | $15.90 | $16.49 | $15.00 | $15.54 | 595 200 |
| Feb 04, 2016 | $14.92 | $16.45 | $14.44 | $16.15 | 602 900 |
| Feb 03, 2016 | $14.93 | $15.38 | $13.45 | $15.28 | 568 600 |
