Esperion Therapeutics, Inc. (LON:0IIM)
London · Delayed Price · Currency is GBP · Price in USD 2.771
-0.089 (-3.11%)
Mar 27, 2026, 6:23 PM GMT
LON:0IIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.81 | 2.85 | 2.76 | 2.77 | 2.77 | -3.11% | 1,435 |
| Mar 26, 2026 | 2.56 | 2.86 | 2.56 | 2.86 | 2.86 | 2.51% | 7,269 |
| Mar 25, 2026 | 2.67 | 2.86 | 2.67 | 2.79 | 2.79 | 8.48% | 52,325 |
| Mar 24, 2026 | 2.54 | 2.63 | 2.50 | 2.57 | 2.57 | -1.94% | 53,837 |
| Mar 23, 2026 | 2.55 | 2.67 | 2.40 | 2.62 | 2.62 | 2.62% | 83,153 |
| Mar 20, 2026 | 2.64 | 2.64 | 2.51 | 2.56 | 2.56 | 0.71% | 77,033 |
| Mar 19, 2026 | 2.50 | 2.58 | 2.47 | 2.54 | 2.54 | 2.38% | 200,587 |
| Mar 18, 2026 | 2.75 | 2.75 | 2.46 | 2.48 | 2.48 | -8.63% | 141,250 |
| Mar 17, 2026 | 2.74 | 2.75 | 2.66 | 2.71 | 2.71 | -1.17% | 58,598 |
| Mar 16, 2026 | 2.58 | 2.75 | 2.52 | 2.75 | 2.75 | 12.50% | 62,734 |
| Mar 13, 2026 | 2.54 | 2.58 | 2.39 | 2.44 | 2.44 | 0.62% | 23,186 |
| Mar 12, 2026 | 2.80 | 2.80 | 2.42 | 2.43 | 2.43 | -10.15% | 104,358 |
| Mar 11, 2026 | 2.76 | 2.80 | 2.63 | 2.70 | 2.70 | -0.33% | 12,037 |
| Mar 10, 2026 | 3.17 | 3.40 | 2.71 | 2.71 | 2.71 | -9.58% | 49,538 |
| Mar 9, 2026 | 2.78 | 3.00 | 2.64 | 3.00 | 3.00 | 9.31% | 20,287 |
| Mar 6, 2026 | 2.78 | 2.87 | 2.65 | 2.74 | 2.74 | -2.80% | 32,026 |
| Mar 5, 2026 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -1.26% | 13,190 |
| Mar 4, 2026 | 2.92 | 2.98 | 2.75 | 2.86 | 2.86 | -4.83% | 153,435 |
| Mar 3, 2026 | 3.15 | 3.16 | 2.86 | 3.00 | 3.00 | -9.77% | 141,440 |
| Mar 2, 2026 | 3.37 | 3.37 | 3.24 | 3.33 | 3.33 | 1.06% | 58,448 |
| Feb 27, 2026 | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | 0.15% | 9,510 |
| Feb 26, 2026 | 3.33 | 3.33 | 3.25 | 3.29 | 3.29 | -1.50% | 3,390 |
| Feb 25, 2026 | 3.33 | 3.36 | 3.29 | 3.34 | 3.34 | 0.45% | 3,917 |
| Feb 24, 2026 | 3.32 | 3.38 | 3.31 | 3.32 | 3.32 | -0.90% | 17,923 |
| Feb 23, 2026 | 3.60 | 3.60 | 3.32 | 3.35 | 3.35 | -4.01% | 44,305 |
| Feb 20, 2026 | 3.50 | 3.54 | 3.46 | 3.49 | 3.49 | -0.85% | 61,244 |
| Feb 19, 2026 | 3.53 | 3.56 | 3.48 | 3.52 | 3.52 | -2.76% | 33,205 |
| Feb 18, 2026 | 3.60 | 3.68 | 3.53 | 3.62 | 3.62 | 0.28% | 13,146 |
| Feb 17, 2026 | 3.42 | 3.61 | 3.40 | 3.61 | 3.61 | 1.69% | 29,638 |
| Feb 13, 2026 | 3.40 | 3.63 | 3.40 | 3.55 | 3.55 | 3.92% | 53,004 |
| Feb 12, 2026 | 3.46 | 3.50 | 3.41 | 3.42 | 3.42 | 0.15% | 37,396 |
| Feb 11, 2026 | 3.39 | 3.43 | 3.34 | 3.41 | 3.41 | 1.82% | 59,026 |
| Feb 10, 2026 | 3.33 | 3.40 | 3.30 | 3.35 | 3.35 | 1.67% | 152,947 |
| Feb 9, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -3.40% | 15,027 |
| Feb 6, 2026 | 3.23 | 3.44 | 3.23 | 3.41 | 3.41 | 3.87% | 171,822 |
| Feb 5, 2026 | 3.37 | 3.42 | 3.23 | 3.28 | 3.28 | -3.47% | 83,222 |
| Feb 4, 2026 | 3.53 | 3.54 | 3.40 | 3.40 | 3.40 | -1.42% | 10,466 |
| Feb 3, 2026 | 3.42 | 3.57 | 3.42 | 3.45 | 3.45 | -2.27% | 543 |
| Feb 2, 2026 | 3.32 | 3.63 | 3.23 | 3.53 | 3.53 | 4.13% | 17,410 |
| Jan 30, 2026 | 3.54 | 3.59 | 3.37 | 3.39 | 3.39 | -1.71% | 5,245 |
| Jan 29, 2026 | 3.40 | 3.47 | 3.40 | 3.45 | 3.45 | -0.14% | 43,223 |
| Jan 28, 2026 | 3.40 | 3.48 | 3.38 | 3.46 | 3.46 | 0.14% | 10,363 |
| Jan 27, 2026 | 3.34 | 3.45 | 3.23 | 3.45 | 3.45 | 6.22% | 6,888 |
| Jan 26, 2026 | 3.11 | 3.25 | 3.08 | 3.25 | 3.25 | 3.84% | 25,092 |
| Jan 23, 2026 | 3.14 | 3.18 | 3.12 | 3.13 | 3.13 | -1.08% | 68,442 |
| Jan 22, 2026 | 2.99 | 3.19 | 2.98 | 3.16 | 3.16 | 8.29% | 25,567 |
| Jan 21, 2026 | 2.88 | 2.93 | 2.87 | 2.92 | 2.92 | -1.35% | 4,783 |
| Jan 20, 2026 | 3.04 | 3.04 | 2.82 | 2.96 | 2.96 | -5.58% | 89,402 |
| Jan 16, 2026 | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | -1.32% | 15,431 |
| Jan 15, 2026 | 3.12 | 3.18 | 3.09 | 3.18 | 3.18 | -0.72% | 68,054 |