Skip to main content
Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
1.640
+0.030 (1.86%)
At close: Sep 26, 2024, 4:00 PM
1.631
-0.009 (-0.57%)
After-hours: Sep 26, 2024, 5:35 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.651.691.601.611.61-2.42%2,382,149
Sep 24, 20241.661.671.611.651.651.23%1,873,435
Sep 23, 20241.701.711.631.631.63-2.98%2,810,419
Sep 20, 20241.731.741.681.681.68-4.00%3,369,430
Sep 19, 20241.771.851.731.751.750.57%3,309,038
Sep 18, 20241.801.821.701.741.74-2.25%3,206,925
Sep 17, 20241.831.891.751.781.781.14%4,492,308
Sep 16, 20241.891.901.721.761.76-7.85%3,683,264
Sep 13, 20241.781.911.781.911.919.14%3,471,954
Sep 12, 20241.751.791.731.751.750.57%1,784,582
Sep 11, 20241.731.751.641.741.740.58%3,109,925
Sep 10, 20241.701.731.641.731.731.76%1,929,164
Sep 9, 20241.661.751.641.701.703.03%2,027,224
Sep 6, 20241.711.731.631.651.65-4.07%2,756,169
Sep 5, 20241.811.851.701.721.72-5.49%2,616,695
Sep 4, 20241.831.851.781.821.82-0.55%3,470,837
Sep 3, 20241.801.881.731.831.83-4,863,438
Aug 30, 20241.771.831.751.831.834.57%3,141,828
Aug 29, 20241.691.771.691.751.752.94%2,206,133
Aug 28, 20241.681.781.661.701.70-0.58%3,243,889
Aug 27, 20241.781.781.701.711.71-2.84%2,546,238
Aug 26, 20241.781.811.731.761.76-0.56%3,679,072
Aug 23, 20241.721.811.721.771.773.51%3,156,022
Aug 22, 20241.761.771.711.711.71-2.84%3,060,395
Aug 21, 20241.801.811.721.761.76-1.12%3,797,009
Aug 20, 20241.891.911.771.781.78-6.32%3,861,365
Aug 19, 20241.981.981.871.901.90-3.06%5,886,884
Aug 16, 20241.992.031.951.961.96-0.51%3,598,657
Aug 15, 20241.871.991.851.971.975.91%6,196,289
Aug 14, 20241.791.891.781.861.863.33%5,503,074
Aug 13, 20241.861.921.791.801.80-2.17%4,933,056
Aug 12, 20241.862.001.791.841.84-8.91%9,258,863
Aug 9, 20242.072.081.972.022.02-0.49%4,236,864
Aug 8, 20241.942.031.942.032.033.57%3,554,970
Aug 7, 20242.032.051.911.961.96-2.49%4,338,352
Aug 6, 20242.062.121.952.012.01-4.74%6,387,342
Aug 5, 20241.942.121.852.112.112.43%7,330,469
Aug 2, 20242.112.172.052.062.06-5.50%5,408,272
Aug 1, 20242.312.342.132.182.18-5.63%3,482,989
Jul 31, 20242.312.412.302.312.31-0.43%2,579,494
Jul 30, 20242.362.382.252.322.32-1.28%3,484,259
Jul 29, 20242.462.542.322.352.35-3.29%3,521,289
Jul 26, 20242.452.502.372.432.43-2,910,117
Jul 25, 20242.332.512.282.432.433.85%7,002,908
Jul 24, 20242.322.462.312.342.34-4,023,449
Jul 23, 20242.392.452.332.342.34-2.90%3,748,050
Jul 22, 20242.422.452.302.412.410.84%4,846,143
Jul 19, 20242.452.462.372.392.39-2.45%2,724,929
Jul 18, 20242.622.702.452.452.45-6.49%4,099,975
Jul 17, 20242.642.742.572.622.62-4.03%7,187,383
Jul 16, 20242.512.772.482.732.739.20%9,030,918
Jul 15, 20242.482.512.402.502.50-0.40%4,929,798
Jul 12, 20242.492.562.452.512.510.80%6,086,999
Jul 11, 20242.362.512.332.492.495.51%4,431,629
Jul 10, 20242.502.512.302.362.36-4.45%5,679,401
Jul 9, 20242.402.642.382.472.472.92%9,347,171
Jul 8, 20242.462.512.352.402.40-2.04%10,064,508
Jul 5, 20242.382.472.272.452.453.81%8,760,040
Jul 3, 20242.342.412.322.362.360.85%3,880,835
Jul 2, 20242.302.482.242.342.34-9,869,467
Jul 1, 20242.232.502.222.342.345.41%10,041,534
Jun 28, 20242.492.652.052.222.22-3.90%61,408,848
Jun 27, 20242.162.352.162.312.315.96%5,773,183
Jun 26, 20242.092.192.062.182.184.31%5,536,494
Jun 25, 20242.182.262.092.092.09-4.13%4,192,454
Jun 24, 20242.202.292.162.182.18-1.36%4,450,911
Jun 21, 20242.322.342.182.212.21-3.49%8,719,612
Jun 20, 20242.582.642.242.292.29-15.81%18,318,739
Jun 18, 20242.902.932.712.722.72-5.23%4,484,812
Jun 17, 20243.013.012.832.872.87-4.01%4,624,344
Jun 14, 20242.883.002.772.992.992.75%7,959,420
Jun 13, 20242.902.922.682.912.910.69%9,122,486
Jun 12, 20242.993.112.852.892.89-0.34%7,283,008
Jun 11, 20242.912.992.862.902.90-0.34%6,080,400
Jun 10, 20242.793.122.772.912.913.93%14,900,440
Jun 7, 20242.422.852.412.802.8013.36%14,283,260
Jun 6, 20242.382.582.362.472.476.01%10,540,099
Jun 5, 20242.252.332.222.332.333.56%4,149,875
Jun 4, 20242.222.282.132.252.250.45%6,518,257
Jun 3, 20242.212.282.162.242.243.70%6,865,518
May 31, 20242.292.382.142.162.16-5.68%5,947,710
May 30, 20242.182.312.182.292.295.53%7,315,179
May 29, 20242.072.172.032.172.173.33%5,058,793
May 28, 20242.162.302.062.102.10-1.41%4,533,468
May 24, 20242.252.272.112.132.13-5.33%4,994,789
May 23, 20242.382.402.182.252.25-5.46%6,773,221
May 22, 20242.442.632.372.382.38-1.24%8,192,170
May 21, 20242.482.492.382.412.41-2.82%6,824,940
May 20, 20242.392.562.372.482.485.08%5,870,958
May 17, 20242.602.602.332.362.36-8.88%8,202,669
May 16, 20242.312.602.282.592.5912.61%10,926,980
May 15, 20242.202.322.142.302.305.50%6,982,026
May 14, 20242.272.302.142.182.18-2.24%4,616,605
May 13, 20242.182.322.172.232.231.83%4,425,062
May 10, 20242.132.222.072.192.194.78%9,425,974
May 9, 20242.072.192.062.092.092.45%7,469,605
May 8, 20242.272.302.012.042.04-13.92%13,971,539
May 7, 20242.382.532.132.372.3711.79%45,902,476
May 6, 20242.162.182.042.122.121.92%6,816,851
May 3, 20242.122.212.042.082.080.97%5,530,903