Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
1.500
-0.110 (-6.83%)
At close: Mar 28, 2025, 4:00 PM
1.501
+0.001 (0.05%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.61 | 1.62 | 1.50 | 1.50 | 1.50 | -6.83% | 2,562,871 |
| Mar 27, 2025 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | -1.23% | 3,376,249 |
| Mar 26, 2025 | 1.68 | 1.70 | 1.62 | 1.63 | 1.63 | -2.98% | 3,616,140 |
| Mar 25, 2025 | 1.72 | 1.73 | 1.64 | 1.68 | 1.68 | -3.45% | 3,822,577 |
| Mar 24, 2025 | 1.71 | 1.75 | 1.67 | 1.74 | 1.74 | 2.96% | 4,394,597 |
| Mar 21, 2025 | 1.61 | 1.72 | 1.60 | 1.69 | 1.69 | 4.32% | 5,007,360 |
| Mar 20, 2025 | 1.62 | 1.69 | 1.59 | 1.62 | 1.62 | -2.99% | 2,813,207 |
| Mar 19, 2025 | 1.57 | 1.68 | 1.56 | 1.67 | 1.67 | 5.70% | 4,372,318 |
| Mar 18, 2025 | 1.54 | 1.59 | 1.47 | 1.58 | 1.58 | 2.60% | 3,470,966 |
| Mar 17, 2025 | 1.50 | 1.54 | 1.48 | 1.54 | 1.54 | 2.67% | 3,940,254 |
| Mar 14, 2025 | 1.51 | 1.58 | 1.49 | 1.50 | 1.50 | - | 4,459,433 |
| Mar 13, 2025 | 1.52 | 1.61 | 1.47 | 1.50 | 1.50 | -1.32% | 6,136,564 |
| Mar 12, 2025 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 7,159,792 |
| Mar 11, 2025 | 1.59 | 1.61 | 1.50 | 1.55 | 1.55 | -1.90% | 9,001,267 |
| Mar 10, 2025 | 1.67 | 1.71 | 1.56 | 1.58 | 1.58 | -6.51% | 6,181,850 |
| Mar 7, 2025 | 1.57 | 1.71 | 1.56 | 1.69 | 1.69 | 6.29% | 3,268,074 |
| Mar 6, 2025 | 1.61 | 1.67 | 1.58 | 1.59 | 1.59 | -3.64% | 3,529,605 |
| Mar 5, 2025 | 1.78 | 1.80 | 1.64 | 1.65 | 1.65 | -6.78% | 3,857,814 |
| Mar 4, 2025 | 1.65 | 1.86 | 1.60 | 1.77 | 1.77 | 12.03% | 5,841,129 |
| Mar 3, 2025 | 1.75 | 1.75 | 1.57 | 1.58 | 1.58 | -7.06% | 5,133,625 |
| Feb 28, 2025 | 1.66 | 1.71 | 1.64 | 1.70 | 1.70 | 2.41% | 2,257,193 |
| Feb 27, 2025 | 1.67 | 1.72 | 1.66 | 1.66 | 1.66 | 0.61% | 2,122,522 |
| Feb 26, 2025 | 1.75 | 1.76 | 1.65 | 1.65 | 1.65 | -4.62% | 2,894,468 |
| Feb 25, 2025 | 1.85 | 1.86 | 1.72 | 1.73 | 1.73 | -4.95% | 5,880,490 |
| Feb 24, 2025 | 1.83 | 1.86 | 1.78 | 1.82 | 1.82 | - | 2,753,413 |
| Feb 21, 2025 | 1.88 | 1.91 | 1.81 | 1.82 | 1.82 | -1.62% | 1,966,061 |
| Feb 20, 2025 | 1.90 | 1.93 | 1.85 | 1.85 | 1.85 | -2.63% | 1,579,684 |
| Feb 19, 2025 | 1.86 | 1.93 | 1.86 | 1.90 | 1.90 | 1.60% | 2,027,968 |
| Feb 18, 2025 | 1.86 | 1.93 | 1.86 | 1.87 | 1.87 | 0.54% | 1,564,907 |
| Feb 14, 2025 | 1.83 | 1.90 | 1.82 | 1.86 | 1.86 | -0.53% | 1,917,271 |
| Feb 13, 2025 | 1.89 | 1.91 | 1.84 | 1.87 | 1.87 | -0.53% | 2,005,554 |
| Feb 12, 2025 | 1.76 | 1.90 | 1.76 | 1.88 | 1.88 | 5.03% | 3,258,501 |
| Feb 11, 2025 | 1.83 | 1.84 | 1.71 | 1.79 | 1.79 | -3.76% | 4,166,158 |
| Feb 10, 2025 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | - | 1,903,614 |
| Feb 7, 2025 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 1,813,726 |
| Feb 6, 2025 | 1.92 | 1.92 | 1.83 | 1.85 | 1.85 | -2.12% | 1,871,279 |
| Feb 5, 2025 | 1.88 | 1.94 | 1.85 | 1.89 | 1.89 | 0.53% | 2,554,092 |
| Feb 4, 2025 | 1.81 | 1.88 | 1.74 | 1.88 | 1.88 | 3.87% | 3,970,030 |
| Feb 3, 2025 | 1.75 | 1.86 | 1.71 | 1.81 | 1.81 | 1.12% | 5,390,397 |
| Jan 31, 2025 | 1.80 | 1.83 | 1.74 | 1.79 | 1.79 | -1.10% | 9,380,863 |
| Jan 30, 2025 | 1.88 | 1.92 | 1.80 | 1.81 | 1.81 | -4.23% | 5,220,366 |
| Jan 29, 2025 | 1.94 | 1.98 | 1.86 | 1.89 | 1.89 | -3.08% | 4,113,337 |
| Jan 28, 2025 | 2.01 | 2.04 | 1.94 | 1.95 | 1.95 | -2.01% | 2,940,747 |
| Jan 27, 2025 | 2.09 | 2.13 | 1.96 | 1.99 | 1.99 | -5.24% | 4,328,057 |
| Jan 24, 2025 | 2.09 | 2.23 | 2.05 | 2.10 | 2.10 | 0.96% | 5,606,856 |
| Jan 23, 2025 | 2.20 | 2.26 | 2.02 | 2.08 | 2.08 | -5.45% | 6,610,900 |
| Jan 22, 2025 | 2.16 | 2.22 | 2.07 | 2.20 | 2.20 | 2.33% | 5,891,509 |
| Jan 21, 2025 | 2.23 | 2.25 | 2.14 | 2.15 | 2.15 | -2.71% | 5,012,337 |
| Jan 17, 2025 | 2.25 | 2.31 | 2.17 | 2.21 | 2.21 | -2.21% | 2,550,371 |
| Jan 16, 2025 | 2.16 | 2.28 | 2.05 | 2.26 | 2.26 | 2.26% | 8,963,350 |