Esperion Therapeutics, Inc. (LON:0IIM)
London · Delayed Price · Currency is GBP · Price in USD 1.367
-0.041 (-2.91%)
At close: Aug 1, 2025
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -2.91% | 8,851 |
| Jul 31, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | -2.90% | 23,794 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -1.02% | 3,676 |
| Jul 29, 2025 | 1.62 | 1.62 | 1.47 | 1.47 | 1.47 | -9.01% | 9,242 |
| Jul 28, 2025 | 1.55 | 1.74 | 1.52 | 1.61 | 1.61 | 9.15% | 35,755 |
| Jul 25, 2025 | 1.51 | 1.57 | 1.47 | 1.48 | 1.48 | 0.48% | 19,702 |
| Jul 24, 2025 | 1.36 | 2.07 | 1.36 | 1.47 | 1.47 | 6.76% | 158,676 |
| Jul 23, 2025 | 1.26 | 1.38 | 1.26 | 1.38 | 1.38 | 14.11% | 13,518 |
| Jul 22, 2025 | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | 2.55% | 2,436 |
| Jul 21, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 8,566 |
| Jul 18, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -4.36% | 1,806 |
| Jul 17, 2025 | 1.20 | 1.26 | 1.12 | 1.24 | 1.24 | 12.64% | 8,184 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.08% | 301 |
| Jul 15, 2025 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -5.81% | 16,490 |
| Jul 14, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.84% | 2,819 |
| Jul 11, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.65% | 12,920 |
| Jul 10, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -2.41% | 2,860 |
| Jul 9, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 2.13% | 14,387 |
| Jul 8, 2025 | 1.20 | 1.23 | 1.14 | 1.22 | 1.22 | 9.33% | 38,293 |
| Jul 7, 2025 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -4.29% | 29,010 |
| Jul 3, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | 5.43% | 24,944 |
| Jul 2, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 9.95% | 16,171 |
| Jul 1, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 9,139 |
| Jun 30, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -3.37% | 2,436 |
| Jun 27, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.46% | 3,801 |
| Jun 26, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.49% | 14,314 |
| Jun 25, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.68% | 26,791 |
| Jun 24, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 4.33% | 18,444 |
| Jun 23, 2025 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -4.69% | 38,055 |
| Jun 20, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -2.38% | 14,868 |
| Jun 18, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | -2.15% | 1,967 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -4.29% | 1,399 |
| Jun 16, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -2.51% | 49,180 |
| Jun 13, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 1,920 |
| Jun 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.66% | 728 |
| Jun 11, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 1.23% | 17,940 |
| Jun 10, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 4.83% | 11,482 |
| Jun 9, 2025 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -4.29% | 31,497 |
| Jun 6, 2025 | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | 2.19% | 5,423 |
| Jun 5, 2025 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 9.82% | 46,090 |
| Jun 4, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 3.65% | 16,009 |
| Jun 3, 2025 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | 10.66% | 44,636 |
| Jun 2, 2025 | 0.86 | 0.94 | 0.86 | 0.94 | 0.94 | 8.06% | 43,155 |
| May 30, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 2.96% | 3,119 |
| May 29, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 3.72% | 13,219 |
| May 28, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | 0.56% | 17,552 |
| May 27, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | 6.67% | 65,666 |
| May 23, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -7.09% | 22,513 |
| May 22, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -4.94% | 27,751 |
| May 21, 2025 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -5.62% | 17,684 |