Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
1.220
+0.060 (5.17%)
At close: Jun 6, 2025, 4:00 PM
1.230
+0.010 (0.82%)
After-hours: Jun 6, 2025, 7:03 PM EDT

Esperion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.191.271.181.221.225.17%5,328,628
Jun 5, 20251.131.191.081.161.163.57%5,101,500
Jun 4, 20251.051.131.041.121.126.67%5,501,915
Jun 3, 20250.941.060.911.051.0514.30%5,764,923
Jun 2, 20250.850.960.850.920.928.10%6,059,421
May 30, 20250.870.870.810.850.85-2.39%4,498,312
May 29, 20250.850.880.830.870.874.30%3,765,990
May 28, 20250.810.850.790.830.831.81%4,150,721
May 27, 20250.800.830.800.820.823.75%4,839,946
May 23, 20250.800.810.760.790.79-1.58%7,358,052
May 22, 20250.850.870.800.800.80-5.86%3,737,089
May 21, 20250.910.920.840.850.85-6.13%4,501,259
May 20, 20250.870.920.860.910.915.19%6,178,278
May 19, 20250.810.890.800.860.867.75%4,271,901
May 16, 20250.800.810.750.800.803.17%4,986,477
May 15, 20250.730.780.690.780.786.47%9,238,497
May 14, 20250.790.800.720.730.73-6.49%7,067,696
May 13, 20250.810.820.750.780.78-2.28%5,925,662
May 12, 20250.810.860.770.800.800.09%12,085,538
May 9, 20250.910.930.730.800.80-10.60%11,788,063
May 8, 20250.870.930.840.890.892.51%10,082,213
May 7, 20250.991.000.850.870.87-10.72%6,004,357
May 6, 20251.011.050.960.980.98-7.10%4,748,715
May 5, 20251.071.101.031.051.05-3.67%4,151,730
May 2, 20251.001.110.981.091.0910.77%5,548,477
May 1, 20251.011.050.970.980.98-1.54%3,170,514
Apr 30, 20250.951.010.931.001.004.12%5,256,585
Apr 29, 20250.910.980.900.960.965.80%3,885,419
Apr 28, 20250.940.960.890.910.91-1.38%2,943,021
Apr 25, 20250.890.940.850.920.924.39%4,838,959
Apr 24, 20250.950.960.850.880.88-7.15%6,835,766
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