Esperion Therapeutics Inc (ESPR) Historical Stock Data
1.88 ↑0.00 (0.27%)
As of April 19, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, ESPR is down -1.74% a day on average. There have been 13 days where Esperion Therapeutics Inc closed green and 17 days where ESPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.81 | 2.03 | 6.02M |
| 2024-04-17 | 1.91 | 1.84 | ↓$0.07 (-3.66%) | 1.81 | 1.96 | 3.72M |
| 2024-04-16 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.84 | 1.99 | 6.18M |
| 2024-04-15 | 2.12 | 1.94 | ↓$0.19 (-8.73%) | 1.93 | 2.13 | 6.82M |
| 2024-04-12 | 2.33 | 2.14 | ↓$0.19 (-8.15%) | 2.04 | 2.42 | 7.55M |
| 2024-04-11 | 2.47 | 2.31 | ↓$0.16 (-6.48%) | 2.25 | 2.54 | 8.81M |
| 2024-04-10 | 2.72 | 2.52 | ↓$0.20 (-7.35%) | 2.45 | 2.75 | 8.98M |
| 2024-04-09 | 3.00 | 2.79 | ↓$0.21 (-7.00%) | 2.76 | 3.17 | 5.75M |
| 2024-04-08 | 3.40 | 3.03 | ↓$0.37 (-10.88%) | 2.90 | 3.40 | 7.89M |
| 2024-04-05 | 3.17 | 3.24 | ↑$0.07 (2.21%) | 3.02 | 3.40 | 10.46M |
| 2024-04-04 | 3.30 | 3.11 | ↓$0.19 (-5.76%) | 3.03 | 3.40 | 11.29M |
| 2024-04-03 | 2.95 | 3.12 | ↑$0.17 (5.76%) | 2.90 | 3.33 | 21.19M |
| 2024-04-02 | 2.80 | 2.88 | ↑$0.08 (2.86%) | 2.69 | 3.01 | 6.30M |
| 2024-04-01 | 2.70 | 2.79 | ↑$0.09 (3.33%) | 2.63 | 2.88 | 7.38M |
| 2024-03-28 | 2.64 | 2.68 | ↑$0.04 (1.52%) | 2.54 | 2.80 | 8.25M |
| 2024-03-27 | 2.78 | 2.62 | ↓$0.16 (-5.76%) | 2.52 | 2.80 | 11.97M |
| 2024-03-26 | 2.60 | 2.70 | ↑$0.10 (3.85%) | 2.55 | 2.96 | 14.75M |
| 2024-03-25 | 2.73 | 2.62 | ↓$0.11 (-4.03%) | 2.31 | 2.76 | 27.45M |
| 2024-03-22 | 2.11 | 2.29 | ↑$0.18 (8.53%) | 2.10 | 2.40 | 9.59M |
| 2024-03-21 | 2.24 | 2.11 | ↓$0.13 (-5.80%) | 2.06 | 2.24 | 4.54M |
| 2024-03-20 | 2.08 | 2.19 | ↑$0.11 (5.29%) | 2.02 | 2.21 | 2.60M |
| 2024-03-19 | 2.01 | 2.08 | ↑$0.07 (3.48%) | 2.01 | 2.21 | 3.95M |
| 2024-03-18 | 2.13 | 2.05 | ↓$0.08 (-3.76%) | 2.00 | 2.13 | 4.24M |
| 2024-03-15 | 2.00 | 2.07 | ↑$0.07 (3.50%) | 1.92 | 2.15 | 10.75M |
| 2024-03-14 | 2.20 | 2.05 | ↓$0.15 (-6.82%) | 2.01 | 2.25 | 5.62M |
| 2024-03-13 | 2.05 | 2.19 | ↑$0.14 (6.83%) | 2.04 | 2.21 | 1.81M |
| 2024-03-12 | 2.12 | 2.05 | ↓$0.07 (-3.30%) | 2.04 | 2.15 | 2.43M |
| 2024-03-11 | 2.18 | 2.12 | ↓$0.06 (-2.75%) | 2.10 | 2.20 | 2.87M |
| 2024-03-08 | 2.30 | 2.19 | ↓$0.11 (-4.78%) | 2.18 | 2.30 | 3.18M |
| 2024-03-07 | 2.40 | 2.28 | ↓$0.12 (-5.00%) | 2.18 | 2.44 | 4.75M |
Create an account or log in to view more rows.
$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
$ESPR happy weekend!
$ESPR PT?
$ESPR Awaiting buy signal..
$ESPR buying all the dips.
$ESPR pre mkt is meaningless
$ESPR whats the target for Friday close?