Esperion Therapeutics Inc... (ESPR)
1.82
-0.03 (-1.62%)
At close: Feb 21, 2025, 3:59 PM
1.82
-0.27%
After-hours: Feb 21, 2025, 04:00 PM EST
ESPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.90 | 1.93 | 1.85 | 1.85 | -0.05 | -2.63% | 1,570,096 |
| Feb 19, 2025 | 1.86 | 1.93 | 1.86 | 1.90 | 0.03 | 1.60% | 2,027,968 |
| Feb 18, 2025 | 1.86 | 1.93 | 1.86 | 1.87 | 0.01 | 0.54% | 1,564,907 |
| Feb 14, 2025 | 1.83 | 1.90 | 1.82 | 1.86 | -0.01 | -0.53% | 1,917,300 |
| Feb 13, 2025 | 1.89 | 1.91 | 1.84 | 1.87 | -0.01 | -0.53% | 2,005,600 |
| Feb 12, 2025 | 1.76 | 1.90 | 1.76 | 1.88 | 0.09 | 5.03% | 3,258,501 |
| Feb 11, 2025 | 1.83 | 1.84 | 1.71 | 1.79 | -0.07 | -3.76% | 4,166,200 |
| Feb 10, 2025 | 1.88 | 1.88 | 1.82 | 1.86 | 0.00 | 0.00% | 1,903,614 |
| Feb 7, 2025 | 1.85 | 1.87 | 1.82 | 1.86 | 0.01 | 0.54% | 1,813,726 |
| Feb 6, 2025 | 1.92 | 1.92 | 1.83 | 1.85 | -0.04 | -2.12% | 1,871,300 |
| Feb 5, 2025 | 1.88 | 1.94 | 1.85 | 1.89 | 0.01 | 0.53% | 2,554,092 |
| Feb 4, 2025 | 1.81 | 1.88 | 1.74 | 1.88 | 0.07 | 3.87% | 3,970,030 |
| Feb 3, 2025 | 1.75 | 1.86 | 1.71 | 1.81 | 0.02 | 1.12% | 5,390,400 |
| Jan 31, 2025 | 1.80 | 1.83 | 1.74 | 1.79 | -0.02 | -1.10% | 9,380,863 |
| Jan 30, 2025 | 1.88 | 1.92 | 1.80 | 1.81 | -0.08 | -4.23% | 5,220,400 |
| Jan 29, 2025 | 1.94 | 1.98 | 1.86 | 1.89 | -0.06 | -3.08% | 4,113,337 |
| Jan 28, 2025 | 2.01 | 2.04 | 1.94 | 1.95 | -0.04 | -2.01% | 2,940,747 |
| Jan 27, 2025 | 2.09 | 2.13 | 1.96 | 1.99 | -0.11 | -5.24% | 4,328,100 |
| Jan 24, 2025 | 2.09 | 2.23 | 2.05 | 2.10 | 0.02 | 0.96% | 5,606,900 |
| Jan 23, 2025 | 2.20 | 2.26 | 2.02 | 2.08 | -0.12 | -5.45% | 6,610,900 |
| Jan 22, 2025 | 2.16 | 2.22 | 2.07 | 2.20 | 0.05 | 2.33% | 5,891,509 |
| Jan 21, 2025 | 2.23 | 2.25 | 2.14 | 2.15 | -0.06 | -2.71% | 5,012,337 |
| Jan 17, 2025 | 2.25 | 2.31 | 2.17 | 2.21 | -0.05 | -2.21% | 2,550,400 |
| Jan 16, 2025 | 2.16 | 2.28 | 2.05 | 2.26 | 0.05 | 2.26% | 8,963,400 |
| Jan 15, 2025 | 2.31 | 2.34 | 2.12 | 2.21 | -0.03 | -1.34% | 5,810,200 |
| Jan 14, 2025 | 2.29 | 2.40 | 2.23 | 2.24 | -0.04 | -1.75% | 4,368,803 |
| Jan 13, 2025 | 2.29 | 2.33 | 2.15 | 2.28 | -0.06 | -2.56% | 7,799,211 |
| Jan 10, 2025 | 2.17 | 2.36 | 2.13 | 2.34 | 0.17 | 7.83% | 5,191,900 |
| Jan 8, 2025 | 2.15 | 2.19 | 2.13 | 2.17 | 0.00 | 0.00% | 2,967,018 |
| Jan 7, 2025 | 2.15 | 2.22 | 2.15 | 2.17 | 0.02 | 0.93% | 3,758,347 |
| Jan 6, 2025 | 2.20 | 2.27 | 2.12 | 2.15 | -0.04 | -1.83% | 5,237,000 |
| Jan 3, 2025 | 2.21 | 2.22 | 2.10 | 2.19 | -0.01 | -0.45% | 5,684,894 |
| Jan 2, 2025 | 2.22 | 2.29 | 2.17 | 2.20 | 0.00 | 0.00% | 3,405,346 |
| Dec 31, 2024 | 2.15 | 2.23 | 2.15 | 2.20 | 0.05 | 2.33% | 2,639,239 |
| Dec 30, 2024 | 2.24 | 2.26 | 2.13 | 2.15 | -0.13 | -5.70% | 5,840,928 |
| Dec 27, 2024 | 2.32 | 2.36 | 2.24 | 2.28 | -0.04 | -1.72% | 3,068,922 |
| Dec 26, 2024 | 2.27 | 2.34 | 2.16 | 2.32 | 0.02 | 0.87% | 4,173,100 |
| Dec 24, 2024 | 2.24 | 2.30 | 2.18 | 2.30 | 0.06 | 2.68% | 1,955,800 |
| Dec 23, 2024 | 2.20 | 2.29 | 2.19 | 2.24 | 0.05 | 2.28% | 2,801,600 |
| Dec 20, 2024 | 2.15 | 2.23 | 2.12 | 2.19 | 0.02 | 0.92% | 6,141,800 |
| Dec 19, 2024 | 2.19 | 2.25 | 2.15 | 2.17 | 0.01 | 0.46% | 3,614,300 |
| Dec 18, 2024 | 2.40 | 2.42 | 2.12 | 2.16 | -0.30 | -12.20% | 5,835,200 |
| Dec 17, 2024 | 2.43 | 2.54 | 2.35 | 2.46 | 0.13 | 5.58% | 7,509,600 |
| Dec 16, 2024 | 2.28 | 2.43 | 2.21 | 2.33 | 0.08 | 3.56% | 6,453,300 |
| Dec 13, 2024 | 2.18 | 2.27 | 1.84 | 2.25 | -0.30 | -11.76% | 33,909,600 |
| Dec 12, 2024 | 2.72 | 2.72 | 2.47 | 2.55 | -0.14 | -5.20% | 8,228,100 |
| Dec 11, 2024 | 3.07 | 3.10 | 2.28 | 2.69 | -0.35 | -11.51% | 19,112,644 |
| Dec 10, 2024 | 3.84 | 3.89 | 2.97 | 3.04 | -0.79 | -20.63% | 13,609,412 |
| Dec 9, 2024 | 3.48 | 3.94 | 3.35 | 3.83 | 0.35 | 10.06% | 5,574,635 |
| Dec 6, 2024 | 3.49 | 3.67 | 3.39 | 3.48 | 0.14 | 4.19% | 5,865,100 |