Esperion Therapeutics Inc... (ESPR)
NASDAQ: ESPR
· Real-Time Price · USD
2.53
0.10 (4.12%)
At close: Sep 04, 2025, 3:59 PM
2.54
0.40%
Pre-market: Sep 05, 2025, 05:00 AM EDT
ESPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.43 | 2.58 | 2.40 | 2.53 | 2.53 | 4.12% | 7,600,520 |
| Sep 3, 2025 | 2.31 | 2.44 | 2.26 | 2.43 | 2.43 | 4.74% | 6,782,600 |
| Sep 2, 2025 | 2.22 | 2.42 | 2.20 | 2.32 | 2.32 | 4.50% | 7,952,600 |
| Aug 29, 2025 | 2.22 | 2.28 | 2.09 | 2.22 | 2.22 | 0.45% | 8,189,600 |
| Aug 28, 2025 | 2.19 | 2.26 | 2.18 | 2.21 | 2.21 | 1.38% | 3,774,600 |
| Aug 27, 2025 | 2.19 | 2.24 | 2.17 | 2.18 | 2.18 | -0.46% | 4,353,500 |
| Aug 26, 2025 | 2.17 | 2.23 | 2.13 | 2.19 | 2.19 | 1.86% | 3,711,346 |
| Aug 25, 2025 | 2.17 | 2.29 | 2.14 | 2.15 | 2.15 | -0.92% | 4,960,827 |
| Aug 22, 2025 | 2.14 | 2.20 | 2.13 | 2.17 | 2.17 | 1.88% | 4,941,800 |
| Aug 21, 2025 | 2.06 | 2.15 | 2.03 | 2.13 | 2.13 | 3.90% | 4,353,800 |
| Aug 20, 2025 | 2.03 | 2.09 | 2.00 | 2.05 | 2.05 | 0.49% | 3,744,337 |
| Aug 19, 2025 | 2.08 | 2.14 | 2.03 | 2.04 | 2.04 | -2.86% | 4,021,000 |
| Aug 18, 2025 | 2.05 | 2.11 | 2.01 | 2.10 | 2.10 | 2.44% | 4,656,700 |
| Aug 15, 2025 | 2.04 | 2.19 | 2.02 | 2.05 | 2.05 | -0.97% | 5,523,800 |
| Aug 14, 2025 | 1.94 | 2.11 | 1.86 | 2.07 | 2.07 | 6.70% | 6,622,241 |
| Aug 13, 2025 | 1.83 | 2.03 | 1.82 | 1.94 | 1.94 | 8.38% | 9,295,200 |
| Aug 12, 2025 | 1.86 | 1.88 | 1.74 | 1.79 | 1.79 | -3.24% | 4,558,634 |
| Aug 11, 2025 | 1.87 | 1.87 | 1.78 | 1.85 | 1.85 | -1.07% | 4,252,021 |
| Aug 8, 2025 | 1.81 | 1.88 | 1.70 | 1.87 | 1.87 | 3.31% | 5,166,333 |
| Aug 7, 2025 | 1.92 | 1.97 | 1.77 | 1.81 | 1.81 | -5.73% | 5,228,045 |