Esperion Therapeutics Inc (ESPR) Historical Stock Data
2.19 ↑0.02 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESPR is up 0.77% a day on average. There have been 19 days where Esperion Therapeutics Inc closed green and 11 days where ESPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.15 | 2.19 | ↑$0.04 (1.86%) | 2.12 | 2.23 | 6.14M |
| 2024-12-19 | 2.19 | 2.18 | ↓$0.02 (-0.68%) | 2.15 | 2.25 | 3.60M |
| 2024-12-18 | 2.40 | 2.16 | ↓$0.24 (-10.00%) | 2.12 | 2.43 | 5.83M |
| 2024-12-17 | 2.43 | 2.46 | ↑$0.03 (1.23%) | 2.35 | 2.54 | 7.51M |
| 2024-12-16 | 2.28 | 2.33 | ↑$0.05 (2.19%) | 2.21 | 2.43 | 6.44M |
| 2024-12-13 | 2.18 | 2.25 | ↑$0.07 (3.21%) | 1.84 | 2.27 | 33.89M |
| 2024-12-12 | 2.72 | 2.55 | ↓$0.17 (-6.25%) | 2.47 | 2.72 | 8.22M |
| 2024-12-11 | 3.07 | 2.69 | ↓$0.38 (-12.38%) | 2.28 | 3.10 | 19.11M |
| 2024-12-10 | 3.84 | 3.04 | ↓$0.80 (-20.83%) | 2.97 | 3.89 | 13.61M |
| 2024-12-09 | 3.48 | 3.83 | ↑$0.35 (10.06%) | 3.35 | 3.94 | 5.57M |
| 2024-12-06 | 3.49 | 3.48 | ↓$0.01 (-0.29%) | 3.39 | 3.67 | 5.86M |
| 2024-12-05 | 3.65 | 3.34 | ↓$0.31 (-8.49%) | 3.28 | 3.79 | 7.45M |
| 2024-12-04 | 3.32 | 3.66 | ↑$0.34 (10.24%) | 3.31 | 3.81 | 10.93M |
| 2024-12-03 | 3.05 | 3.25 | ↑$0.20 (6.56%) | 3.01 | 3.29 | 5.49M |
| 2024-12-02 | 2.78 | 3.10 | ↑$0.32 (11.51%) | 2.78 | 3.44 | 13.83M |
| 2024-11-29 | 2.54 | 2.80 | ↑$0.26 (10.24%) | 2.52 | 2.81 | 4.13M |
| 2024-11-27 | 2.59 | 2.54 | ↓$0.05 (-1.93%) | 2.46 | 2.61 | 5.32M |
| 2024-11-26 | 2.52 | 2.57 | ↑$0.05 (1.98%) | 2.51 | 2.61 | 7.58M |
| 2024-11-25 | 2.52 | 2.57 | ↑$0.05 (1.98%) | 2.52 | 2.62 | 4.44M |
| 2024-11-22 | 2.48 | 2.52 | ↑$0.04 (1.61%) | 2.45 | 2.54 | 3.16M |
| 2024-11-21 | 2.39 | 2.47 | ↑$0.08 (3.35%) | 2.35 | 2.51 | 3.11M |
| 2024-11-20 | 2.38 | 2.41 | ↑$0.03 (1.26%) | 2.31 | 2.45 | 4.28M |
| 2024-11-19 | 2.13 | 2.41 | ↑$0.28 (13.15%) | 2.13 | 2.41 | 5.60M |
| 2024-11-18 | 2.13 | 2.15 | ↑$0.02 (0.94%) | 2.06 | 2.19 | 6.30M |
| 2024-11-15 | 2.12 | 2.12 | ↑$0.00 (0.00%) | 2.02 | 2.15 | 6.49M |
| 2024-11-14 | 2.22 | 2.10 | ↓$0.12 (-5.41%) | 2.10 | 2.24 | 4.21M |
| 2024-11-13 | 2.42 | 2.23 | ↓$0.19 (-7.85%) | 2.22 | 2.48 | 5.84M |
| 2024-11-12 | 2.49 | 2.43 | ↓$0.06 (-2.41%) | 2.34 | 2.49 | 3.90M |
| 2024-11-11 | 2.31 | 2.52 | ↑$0.21 (9.09%) | 2.29 | 2.60 | 13.03M |
| 2024-11-08 | 2.09 | 2.28 | ↑$0.19 (9.09%) | 2.07 | 2.37 | 8.89M |
Create an account or log in to view more rows.
$ESPR power hour will be fucking crazy
$ESPR buy and HODL
$ESPR wow you bulls are losers
$ESPR f this stock
$ESPR weak
$ESPR just added more
$ESPR Monday I'm out Apes
going to enjoy these gains
$ESPR steady steady n hold
$ESPR prepare your cash to buy dip
$ESPR I’m selling y’all have fun bag holding