Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
2.000
-0.030 (-1.48%)
At close: Nov 4, 2024, 4:00 PM
1.970
-0.030 (-1.50%)
Pre-market: Nov 5, 2024, 4:01 AM EST
Esperion Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.04 | 2.05 | 1.97 | 2.00 | 2.00 | -1.48% | 2,492,973 |
Nov 1, 2024 | 2.06 | 2.09 | 2.01 | 2.03 | 2.03 | -0.49% | 2,143,843 |
Oct 31, 2024 | 2.13 | 2.14 | 2.04 | 2.04 | 2.04 | -4.23% | 2,754,580 |
Oct 30, 2024 | 2.08 | 2.20 | 2.06 | 2.13 | 2.13 | 2.40% | 2,794,520 |
Oct 29, 2024 | 2.12 | 2.12 | 2.05 | 2.08 | 2.08 | -2.35% | 2,239,903 |
Oct 28, 2024 | 2.12 | 2.26 | 2.12 | 2.13 | 2.13 | 1.43% | 3,363,823 |
Oct 25, 2024 | 2.07 | 2.16 | 2.05 | 2.10 | 2.10 | 1.94% | 3,552,788 |
Oct 24, 2024 | 2.06 | 2.12 | 2.04 | 2.06 | 2.06 | 0.49% | 1,762,297 |
Oct 23, 2024 | 2.12 | 2.13 | 2.02 | 2.05 | 2.05 | -3.76% | 2,654,602 |
Oct 22, 2024 | 2.06 | 2.13 | 2.00 | 2.13 | 2.13 | 3.40% | 2,843,423 |
Oct 21, 2024 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | 0.98% | 1,814,674 |
Oct 18, 2024 | 2.10 | 2.14 | 2.04 | 2.04 | 2.04 | -3.32% | 2,895,948 |
Oct 17, 2024 | 2.13 | 2.18 | 2.03 | 2.11 | 2.11 | -0.47% | 2,893,325 |
Oct 16, 2024 | 2.17 | 2.21 | 2.05 | 2.12 | 2.12 | -0.47% | 4,644,243 |
Oct 15, 2024 | 2.09 | 2.16 | 2.04 | 2.13 | 2.13 | 1.91% | 1,766,637 |
Oct 14, 2024 | 1.97 | 2.10 | 1.94 | 2.09 | 2.09 | 6.09% | 1,941,783 |
Oct 11, 2024 | 1.90 | 1.98 | 1.88 | 1.97 | 1.97 | 4.23% | 3,462,946 |
Oct 10, 2024 | 1.92 | 1.93 | 1.82 | 1.89 | 1.89 | -2.07% | 3,330,558 |
Oct 9, 2024 | 2.05 | 2.06 | 1.89 | 1.93 | 1.93 | -6.76% | 4,022,068 |
Oct 8, 2024 | 2.04 | 2.14 | 2.02 | 2.07 | 2.07 | 1.47% | 1,676,157 |
Oct 7, 2024 | 2.18 | 2.19 | 2.02 | 2.04 | 2.04 | -5.56% | 3,147,734 |
Oct 4, 2024 | 1.98 | 2.17 | 1.94 | 2.16 | 2.16 | 10.20% | 4,516,018 |
Oct 3, 2024 | 1.81 | 2.04 | 1.78 | 1.96 | 1.96 | 7.69% | 6,267,063 |
Oct 2, 2024 | 1.61 | 1.83 | 1.58 | 1.82 | 1.82 | 13.04% | 6,948,102 |
Oct 1, 2024 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -2.42% | 3,256,756 |
Sep 30, 2024 | 1.68 | 1.74 | 1.63 | 1.65 | 1.65 | -1.79% | 2,798,969 |
Sep 27, 2024 | 1.65 | 1.71 | 1.64 | 1.68 | 1.68 | 2.44% | 2,728,942 |
Sep 26, 2024 | 1.62 | 1.72 | 1.62 | 1.64 | 1.64 | 1.86% | 2,151,067 |
Sep 25, 2024 | 1.65 | 1.69 | 1.60 | 1.61 | 1.61 | -2.42% | 2,382,149 |
Sep 24, 2024 | 1.66 | 1.67 | 1.61 | 1.65 | 1.65 | 1.23% | 1,873,435 |
Sep 23, 2024 | 1.70 | 1.71 | 1.63 | 1.63 | 1.63 | -2.98% | 2,810,419 |
Sep 20, 2024 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -4.00% | 3,369,430 |
Sep 19, 2024 | 1.77 | 1.85 | 1.73 | 1.75 | 1.75 | 0.57% | 3,309,038 |
Sep 18, 2024 | 1.80 | 1.82 | 1.70 | 1.74 | 1.74 | -2.25% | 3,206,925 |
Sep 17, 2024 | 1.83 | 1.89 | 1.75 | 1.78 | 1.78 | 1.14% | 4,492,308 |
Sep 16, 2024 | 1.89 | 1.90 | 1.72 | 1.76 | 1.76 | -7.85% | 3,683,264 |
Sep 13, 2024 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 9.14% | 3,471,954 |
Sep 12, 2024 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | 0.57% | 1,784,582 |
Sep 11, 2024 | 1.73 | 1.75 | 1.64 | 1.74 | 1.74 | 0.58% | 3,109,925 |
Sep 10, 2024 | 1.70 | 1.73 | 1.64 | 1.73 | 1.73 | 1.76% | 1,929,164 |
Sep 9, 2024 | 1.66 | 1.75 | 1.64 | 1.70 | 1.70 | 3.03% | 2,027,224 |
Sep 6, 2024 | 1.71 | 1.73 | 1.63 | 1.65 | 1.65 | -4.07% | 2,756,169 |
Sep 5, 2024 | 1.81 | 1.85 | 1.70 | 1.72 | 1.72 | -5.49% | 2,616,695 |
Sep 4, 2024 | 1.83 | 1.85 | 1.78 | 1.82 | 1.82 | -0.55% | 3,470,837 |
Sep 3, 2024 | 1.80 | 1.88 | 1.73 | 1.83 | 1.83 | - | 4,863,438 |
Aug 30, 2024 | 1.77 | 1.83 | 1.75 | 1.83 | 1.83 | 4.57% | 3,141,828 |
Aug 29, 2024 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | 2.94% | 2,206,133 |
Aug 28, 2024 | 1.68 | 1.78 | 1.66 | 1.70 | 1.70 | -0.58% | 3,243,889 |
Aug 27, 2024 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | -2.84% | 2,546,238 |
Aug 26, 2024 | 1.78 | 1.81 | 1.73 | 1.76 | 1.76 | -0.56% | 3,679,072 |
Aug 23, 2024 | 1.72 | 1.81 | 1.72 | 1.77 | 1.77 | 3.51% | 3,156,022 |
Aug 22, 2024 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -2.84% | 3,060,395 |
Aug 21, 2024 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -1.12% | 3,797,009 |
Aug 20, 2024 | 1.89 | 1.91 | 1.77 | 1.78 | 1.78 | -6.32% | 3,861,365 |
Aug 19, 2024 | 1.98 | 1.98 | 1.87 | 1.90 | 1.90 | -3.06% | 5,886,884 |
Aug 16, 2024 | 1.99 | 2.03 | 1.95 | 1.96 | 1.96 | -0.51% | 3,598,657 |
Aug 15, 2024 | 1.87 | 1.99 | 1.85 | 1.97 | 1.97 | 5.91% | 6,196,289 |
Aug 14, 2024 | 1.79 | 1.89 | 1.78 | 1.86 | 1.86 | 3.33% | 5,503,074 |
Aug 13, 2024 | 1.86 | 1.92 | 1.79 | 1.80 | 1.80 | -2.17% | 4,933,056 |
Aug 12, 2024 | 1.86 | 2.00 | 1.79 | 1.84 | 1.84 | -8.91% | 9,258,863 |
Aug 9, 2024 | 2.07 | 2.08 | 1.97 | 2.02 | 2.02 | -0.49% | 4,236,864 |
Aug 8, 2024 | 1.94 | 2.03 | 1.94 | 2.03 | 2.03 | 3.57% | 3,554,970 |
Aug 7, 2024 | 2.03 | 2.05 | 1.91 | 1.96 | 1.96 | -2.49% | 4,338,352 |
Aug 6, 2024 | 2.06 | 2.12 | 1.95 | 2.01 | 2.01 | -4.74% | 6,387,342 |
Aug 5, 2024 | 1.94 | 2.12 | 1.85 | 2.11 | 2.11 | 2.43% | 7,330,469 |
Aug 2, 2024 | 2.11 | 2.17 | 2.05 | 2.06 | 2.06 | -5.50% | 5,408,272 |
Aug 1, 2024 | 2.31 | 2.34 | 2.13 | 2.18 | 2.18 | -5.63% | 3,482,989 |
Jul 31, 2024 | 2.31 | 2.41 | 2.30 | 2.31 | 2.31 | -0.43% | 2,579,494 |
Jul 30, 2024 | 2.36 | 2.38 | 2.25 | 2.32 | 2.32 | -1.28% | 3,484,259 |
Jul 29, 2024 | 2.46 | 2.54 | 2.32 | 2.35 | 2.35 | -3.29% | 3,521,289 |
Jul 26, 2024 | 2.45 | 2.50 | 2.37 | 2.43 | 2.43 | - | 2,910,117 |
Jul 25, 2024 | 2.33 | 2.51 | 2.28 | 2.43 | 2.43 | 3.85% | 7,002,908 |
Jul 24, 2024 | 2.32 | 2.46 | 2.31 | 2.34 | 2.34 | - | 4,023,449 |
Jul 23, 2024 | 2.39 | 2.45 | 2.33 | 2.34 | 2.34 | -2.90% | 3,748,050 |
Jul 22, 2024 | 2.42 | 2.45 | 2.30 | 2.41 | 2.41 | 0.84% | 4,846,143 |
Jul 19, 2024 | 2.45 | 2.46 | 2.37 | 2.39 | 2.39 | -2.45% | 2,724,929 |
Jul 18, 2024 | 2.62 | 2.70 | 2.45 | 2.45 | 2.45 | -6.49% | 4,099,975 |
Jul 17, 2024 | 2.64 | 2.74 | 2.57 | 2.62 | 2.62 | -4.03% | 7,187,383 |
Jul 16, 2024 | 2.51 | 2.77 | 2.48 | 2.73 | 2.73 | 9.20% | 9,030,918 |
Jul 15, 2024 | 2.48 | 2.51 | 2.40 | 2.50 | 2.50 | -0.40% | 4,929,798 |
Jul 12, 2024 | 2.49 | 2.56 | 2.45 | 2.51 | 2.51 | 0.80% | 6,086,999 |
Jul 11, 2024 | 2.36 | 2.51 | 2.33 | 2.49 | 2.49 | 5.51% | 4,431,629 |
Jul 10, 2024 | 2.50 | 2.51 | 2.30 | 2.36 | 2.36 | -4.45% | 5,679,401 |
Jul 9, 2024 | 2.40 | 2.64 | 2.38 | 2.47 | 2.47 | 2.92% | 9,347,171 |
Jul 8, 2024 | 2.46 | 2.51 | 2.35 | 2.40 | 2.40 | -2.04% | 10,064,508 |
Jul 5, 2024 | 2.38 | 2.47 | 2.27 | 2.45 | 2.45 | 3.81% | 8,760,040 |
Jul 3, 2024 | 2.34 | 2.41 | 2.32 | 2.36 | 2.36 | 0.85% | 3,880,835 |
Jul 2, 2024 | 2.30 | 2.48 | 2.24 | 2.34 | 2.34 | - | 9,869,467 |
Jul 1, 2024 | 2.23 | 2.50 | 2.22 | 2.34 | 2.34 | 5.41% | 10,041,534 |
Jun 28, 2024 | 2.49 | 2.65 | 2.05 | 2.22 | 2.22 | -3.90% | 61,408,848 |
Jun 27, 2024 | 2.16 | 2.35 | 2.16 | 2.31 | 2.31 | 5.96% | 5,773,183 |
Jun 26, 2024 | 2.09 | 2.19 | 2.06 | 2.18 | 2.18 | 4.31% | 5,536,494 |
Jun 25, 2024 | 2.18 | 2.26 | 2.09 | 2.09 | 2.09 | -4.13% | 4,192,454 |
Jun 24, 2024 | 2.20 | 2.29 | 2.16 | 2.18 | 2.18 | -1.36% | 4,450,911 |
Jun 21, 2024 | 2.32 | 2.34 | 2.18 | 2.21 | 2.21 | -3.49% | 8,719,612 |
Jun 20, 2024 | 2.58 | 2.64 | 2.24 | 2.29 | 2.29 | -15.81% | 18,318,739 |
Jun 18, 2024 | 2.90 | 2.93 | 2.71 | 2.72 | 2.72 | -5.23% | 4,484,812 |
Jun 17, 2024 | 3.01 | 3.01 | 2.83 | 2.87 | 2.87 | -4.01% | 4,624,344 |
Jun 14, 2024 | 2.88 | 3.00 | 2.77 | 2.99 | 2.99 | 2.75% | 7,959,420 |
Jun 13, 2024 | 2.90 | 2.92 | 2.68 | 2.91 | 2.91 | 0.69% | 9,122,486 |