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 |
| Jul 12, 2023 | $1.62 | $1.68 | $1.58 | $1.66 | 1 618 793 |
| Jul 11, 2023 | $1.63 | $1.65 | $1.58 | $1.61 | 1 674 337 |
| Jul 10, 2023 | $1.54 | $1.62 | $1.48 | $1.61 | 1 725 046 |
| Jul 07, 2023 | $1.50 | $1.52 | $1.44 | $1.51 | 1 828 724 |
| Jul 06, 2023 | $1.50 | $1.52 | $1.43 | $1.46 | 2 458 115 |
| Jul 05, 2023 | $1.43 | $1.56 | $1.42 | $1.56 | 3 574 370 |
| Jul 03, 2023 | $1.39 | $1.46 | $1.37 | $1.42 | 1 193 223 |
| Jun 30, 2023 | $1.35 | $1.40 | $1.31 | $1.39 | 1 505 962 |
| Jun 29, 2023 | $1.38 | $1.40 | $1.29 | $1.34 | 1 853 079 |
| Jun 28, 2023 | $1.41 | $1.46 | $1.36 | $1.38 | 2 009 526 |
| Jun 27, 2023 | $1.38 | $1.44 | $1.34 | $1.38 | 2 278 790 |
| Jun 26, 2023 | $1.40 | $1.46 | $1.33 | $1.36 | 3 196 670 |
| Jun 23, 2023 | $1.40 | $1.41 | $1.31 | $1.33 | 10 265 872 |
| Jun 22, 2023 | $1.40 | $1.47 | $1.35 | $1.45 | 2 029 381 |
| Jun 21, 2023 | $1.50 | $1.54 | $1.36 | $1.42 | 2 644 987 |
| Jun 20, 2023 | $1.44 | $1.60 | $1.37 | $1.53 | 4 172 988 |
| Jun 16, 2023 | $1.39 | $1.51 | $1.34 | $1.42 | 5 919 252 |
| Jun 15, 2023 | $1.39 | $1.47 | $1.30 | $1.37 | 15 508 481 |
| Jun 14, 2023 | $1.27 | $1.34 | $1.20 | $1.23 | 1 709 539 |
| Jun 13, 2023 | $1.25 | $1.31 | $1.24 | $1.27 | 1 656 699 |
| Jun 12, 2023 | $1.32 | $1.32 | $1.23 | $1.23 | 1 008 855 |
| Jun 09, 2023 | $1.35 | $1.35 | $1.27 | $1.30 | 1 553 839 |
| Jun 08, 2023 | $1.36 | $1.38 | $1.32 | $1.35 | 1 841 281 |
| Jun 07, 2023 | $1.38 | $1.39 | $1.33 | $1.36 | 1 723 899 |
| Jun 06, 2023 | $1.35 | $1.45 | $1.33 | $1.37 | 1 982 772 |
