Esperion Therapeutics Inc... (ESPR)
NASDAQ: ESPR
· Real-Time Price · USD
2.07
0.13 (6.70%)
At close: Aug 14, 2025, 3:59 PM
2.13
2.90%
Pre-market: Aug 15, 2025, 04:40 AM EDT
ESPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.94 | 2.11 | 1.86 | 2.07 | 2.07 | 6.70% | 6,600,338 |
| 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 |
| Aug 6, 2025 | 1.63 | 1.93 | 1.62 | 1.92 | 1.92 | 18.52% | 8,553,800 |
| Aug 5, 2025 | 1.63 | 1.72 | 1.59 | 1.62 | 1.62 | 8.72% | 8,203,800 |
| Aug 4, 2025 | 1.43 | 1.52 | 1.38 | 1.49 | 1.49 | 6.43% | 4,466,640 |
| Aug 1, 2025 | 1.39 | 1.42 | 1.34 | 1.40 | 1.40 | -1.41% | 2,640,506 |
| Jul 31, 2025 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | 0.71% | 3,295,949 |
| Jul 30, 2025 | 1.46 | 1.52 | 1.40 | 1.41 | 1.41 | -4.08% | 4,372,100 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.44 | 1.47 | 1.47 | -7.55% | 4,849,400 |
| Jul 28, 2025 | 1.55 | 1.74 | 1.50 | 1.59 | 1.59 | 5.30% | 6,227,000 |
| Jul 25, 2025 | 1.50 | 1.58 | 1.45 | 1.51 | 1.51 | 1.34% | 5,165,228 |
| Jul 24, 2025 | 1.33 | 2.08 | 1.32 | 1.49 | 1.49 | 12.03% | 34,883,400 |
| Jul 23, 2025 | 1.24 | 1.38 | 1.21 | 1.33 | 1.33 | 9.02% | 5,553,200 |
| Jul 22, 2025 | 1.14 | 1.24 | 1.13 | 1.22 | 1.22 | 6.09% | 3,228,933 |
| Jul 21, 2025 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -1.71% | 1,868,607 |
| Jul 18, 2025 | 1.25 | 1.27 | 1.14 | 1.17 | 1.17 | -5.65% | 2,935,514 |