Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
0.9400
+0.0103 (1.11%)
At close: Apr 23, 2025, 4:00 PM
0.9500
+0.0100 (1.06%)
After-hours: Apr 23, 2025, 6:31 PM EDT

Esperion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.981.060.930.950.952.10%4,932,256
Apr 22, 20250.880.950.820.930.939.12%3,975,040
Apr 21, 20250.930.930.820.850.85-10.32%5,897,416
Apr 17, 20250.971.000.940.950.95-1.44%4,529,029
Apr 16, 20250.981.000.950.960.96-3.19%3,059,396
Apr 15, 20250.981.060.981.001.00-0.34%3,242,327
Apr 14, 20251.041.050.981.001.00-2.05%7,053,428
Apr 11, 20250.981.020.951.021.026.25%8,624,370
Apr 10, 20251.021.040.930.960.96-8.57%15,177,340
Apr 9, 20251.061.110.971.051.05-0.94%10,659,154
Apr 8, 20251.241.251.041.061.06-11.67%6,162,924
Apr 7, 20251.201.231.141.201.20-2.44%5,947,464
Apr 4, 20251.281.301.171.231.23-4.65%5,323,118
Apr 3, 20251.341.351.281.291.29-7.19%4,259,406
Apr 2, 20251.381.431.371.391.39-1.42%4,312,943
Apr 1, 20251.451.461.351.411.41-2.08%4,978,103
Mar 31, 20251.481.491.421.441.44-4.00%4,812,386
Mar 28, 20251.611.621.501.501.50-6.83%2,562,871
Mar 27, 20251.641.671.601.611.61-1.23%3,376,249
Mar 26, 20251.681.701.621.631.63-2.98%3,616,140
Mar 25, 20251.721.731.641.681.68-3.45%3,822,577
Mar 24, 20251.711.751.671.741.742.96%4,394,597
Mar 21, 20251.611.721.601.691.694.32%5,007,360
Mar 20, 20251.621.691.591.621.62-2.99%2,813,207
Mar 19, 20251.571.681.561.671.675.70%4,372,318
Mar 18, 20251.541.591.471.581.582.60%3,470,966
Mar 17, 20251.501.541.481.541.542.67%3,940,254
Mar 14, 20251.511.581.491.501.50-4,459,433
Mar 13, 20251.521.611.471.501.50-1.32%6,136,564
Mar 12, 20251.571.581.501.521.52-1.94%7,159,792
Mar 11, 20251.591.611.501.551.55-1.90%9,001,267
Mar 10, 20251.671.711.561.581.58-6.51%6,181,850
Mar 7, 20251.571.711.561.691.696.29%3,268,074
Mar 6, 20251.611.671.581.591.59-3.64%3,529,605
Mar 5, 20251.781.801.641.651.65-6.78%3,857,814
Mar 4, 20251.651.861.601.771.7712.03%5,841,129
Mar 3, 20251.751.751.571.581.58-7.06%5,133,625
Feb 28, 20251.661.711.641.701.702.41%2,257,193
Feb 27, 20251.671.721.661.661.660.61%2,122,522
Feb 26, 20251.751.761.651.651.65-4.62%2,894,468
Feb 25, 20251.851.861.721.731.73-4.95%5,880,490
Feb 24, 20251.831.861.781.821.82-2,753,413
Feb 21, 20251.881.911.811.821.82-1.62%1,966,061
Feb 20, 20251.901.931.851.851.85-2.63%1,579,684
Feb 19, 20251.861.931.861.901.901.60%2,027,968
Feb 18, 20251.861.931.861.871.870.54%1,564,907
Feb 14, 20251.831.901.821.861.86-0.53%1,917,271
Feb 13, 20251.891.911.841.871.87-0.53%2,005,554
Feb 12, 20251.761.901.761.881.885.03%3,258,501
Feb 11, 20251.831.841.711.791.79-3.76%4,166,158