Dark

ESPR
Esperion Therapeutics, Inc.
stock NASDAQ

Market Open

Jul 10, 2025 12:58:26 PM EDT

1.21USD-2.033%(-0.02)1,597,643

1.20Bid 1.22Ask 0.02Spread

Pre-market

Jul 10, 2025 8:15:30 AM EDT

1.23USD0.000%(0.00)1,388

After-hours

Jul 9, 2025 4:42:30 PM EDT

1.23USD+0.408%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	1.2200	1.23000	1.210000	1.2100	-1.626%	1,597,643	0.000%
2025-07-09	1.1800	1.26000	1.170000	1.2300	+5.128%	5,016,301	-1.626%
2025-07-08	1.1200	1.23000	1.110000	1.1700	+5.405%	4,637,072	+3.419%
2025-07-07	1.1800	1.18000	1.100000	1.1100	-5.128%	2,940,825	+9.009%
2025-07-03	1.1700	1.21500	1.150000	1.1700	+1.739%	2,321,688	+3.419%
2025-07-02	1.0100	1.18000	1.000000	1.1500	+15.000%	5,743,304	+5.217%
2025-07-01	0.9620	1.04000	0.949000	1.0000	+1.585%	2,892,073	+21.000%
2025-06-30	0.9912	1.03000	0.984200	0.9844	-0.926%	1,499,621	+22.918%
2025-06-27	1.0200	1.06000	0.989949	0.9936	-2.588%	4,003,148	+21.779%
2025-06-26	1.0100	1.04990	1.000000	1.0200	+0.990%	1,794,575	+18.627%
2025-06-25	1.0700	1.08000	1.010000	1.0100	-5.607%	1,628,547	+19.802%
2025-06-24	1.0600	1.09500	1.030000	1.0700	+2.885%	2,572,505	+13.084%
2025-06-23	1.0600	1.07500	0.985000	1.0400	-2.804%	3,066,452	+16.346%
2025-06-20	1.1000	1.12000	1.050000	1.0700	-2.727%	5,151,055	+13.084%
2025-06-18	1.1050	1.13000	1.065000	1.1000	+0.917%	2,529,581	+10.000%
2025-06-17	1.1500	1.17000	1.080000	1.0900	-6.838%	4,490,764	+11.009%
2025-06-16	1.1700	1.20000	1.140000	1.1700	0.000%	2,446,801	+3.419%
2025-06-13	1.1800	1.22000	1.160000	1.1700	-2.500%	2,150,077	+3.419%
2025-06-12	1.1900	1.21000	1.180000	1.2000	-0.826%	1,678,192	+0.833%
2025-06-11	1.2400	1.24000	1.180000	1.2100	-0.820%	2,929,798	0.000%
2025-06-10	1.2000	1.24000	1.180000	1.2200	+1.667%	2,552,129	-0.820%
2025-06-09	1.2100	1.23000	1.130000	1.2000	-1.639%	3,763,317	+0.833%
2025-06-06	1.1850	1.27000	1.175000	1.2200	+5.172%	5,388,474	-0.820%
2025-06-05	1.1300	1.19000	1.075000	1.1600	+3.571%	5,101,500	+4.310%
2025-06-04	1.0500	1.13000	1.040000	1.1200	+6.667%	5,501,915	+8.036%
2025-06-03	0.9359	1.06000	0.914900	1.0500	+14.304%	5,764,923	+15.238%
2025-06-02	0.8500	0.95500	0.850000	0.9186	+8.096%	6,059,421	+31.722%
2025-05-30	0.8700	0.87320	0.807300	0.8498	-2.389%	4,498,312	+42.386%
2025-05-29	0.8481	0.88170	0.830100	0.8706	+4.301%	3,765,990	+38.985%
2025-05-28	0.8117	0.84990	0.792000	0.8347	+1.805%	4,150,721	+44.962%
2025-05-27	0.8000	0.83010	0.795000	0.8199	+3.745%	4,839,946	+47.579%
2025-05-23	0.8036	0.80530	0.760000	0.7903	-1.582%	7,358,052	+53.106%
2025-05-22	0.8520	0.87000	0.800000	0.8030	-5.862%	3,737,089	+50.685%
2025-05-21	0.9100	0.91990	0.842000	0.8530	-6.130%	4,501,259	+41.852%
2025-05-20	0.8700	0.91960	0.855000	0.9087	+5.186%	6,178,278	+33.157%
2025-05-19	0.8081	0.88990	0.799500	0.8639	+7.745%	4,271,901	+40.063%
2025-05-16	0.7950	0.80650	0.750300	0.8018	+3.165%	4,986,477	+50.910%
2025-05-15	0.7290	0.77800	0.692500	0.7772	+6.466%	9,238,497	+55.687%
2025-05-14	0.7900	0.80120	0.720000	0.7300	-6.494%	7,067,696	+65.753%
2025-05-13	0.8100	0.82000	0.750000	0.7807	-2.278%	5,925,662	+54.989%
2025-05-12	0.8101	0.85980	0.770000	0.7989	+0.088%	12,085,538	+51.458%
2025-05-09	0.9051	0.93100	0.730050	0.7982	-10.596%	11,788,063	+51.591%
2025-05-08	0.8721	0.92800	0.835000	0.8928	+2.515%	10,082,213	+35.529%
2025-05-07	0.9900	1.00000	0.851000	0.8709	-10.723%	6,004,357	+38.937%
2025-05-06	1.0110	1.05300	0.955000	0.9755	-7.095%	4,748,715	+24.039%
2025-05-05	1.0700	1.10000	1.030000	1.0500	-3.670%	4,151,730	+15.238%
2025-05-02	1.0000	1.11000	0.984000	1.0900	+10.772%	5,548,477	+11.009%
2025-05-01	1.0100	1.05000	0.974000	0.9840	-1.541%	3,170,514	+22.967%
2025-04-30	0.9500	1.01000	0.930500	0.9994	+4.115%	5,256,585	+21.073%
2025-04-29	0.9067	0.97700	0.895500	0.9599	+5.797%	3,885,419	+26.055%
2025-04-28	0.9400	0.96260	0.889000	0.9073	-1.380%	2,943,021	+33.363%
2025-04-25	0.8898	0.93890	0.851900	0.9200	+4.391%	4,838,959	+31.522%
2025-04-24	0.9510	0.95680	0.850000	0.8813	-7.153%	6,835,766	+37.297%
2025-04-23	0.9813	1.06000	0.930000	0.9492	+2.097%	4,932,256	+27.476%
2025-04-22	0.8800	0.95000	0.820100	0.9297	+9.120%	3,975,040	+30.150%
2025-04-21	0.9300	0.93315	0.819100	0.8520	-10.316%	5,897,416	+42.019%
2025-04-17	0.9700	0.99960	0.935000	0.9500	-1.442%	4,529,029	+27.368%
2025-04-16	0.9800	1.00000	0.945700	0.9639	-3.194%	3,059,396	+25.532%
2025-04-15	0.9822	1.06000	0.980000	0.9957	-0.340%	3,242,327	+21.523%
2025-04-14	1.0400	1.05000	0.981000	0.9991	-2.049%	7,053,428	+21.109%
2025-04-11	0.9800	1.02000	0.950000	1.0200	+6.250%	8,624,370	+18.627%
2025-04-10	1.0200	1.04000	0.925000	0.9600	-8.571%	15,177,340	+26.042%
2025-04-09	1.0600	1.11000	0.970117	1.0500	-0.943%	10,659,154	+15.238%
2025-04-08	1.2400	1.25000	1.040100	1.0600	-11.667%	6,162,924	+14.151%
2025-04-07	1.2000	1.23000	1.140000	1.2000	-2.439%	5,947,464	+0.833%
2025-04-04	1.2800	1.30000	1.170000	1.2300	-4.651%	5,323,118	-1.626%
2025-04-03	1.3400	1.35000	1.280000	1.2900	-7.194%	4,259,406	-6.202%
2025-04-02	1.3800	1.43000	1.370000	1.3900	-1.418%	4,312,943	-12.950%
2025-04-01	1.4510	1.45880	1.350000	1.4100	-2.083%	4,978,103	-14.184%
2025-03-31	1.4800	1.49000	1.420000	1.4400	-4.000%	4,812,386	-15.972%
2025-03-28	1.6100	1.62000	1.500000	1.5000	-6.832%	2,562,871	-19.333%
2025-03-27	1.6400	1.67000	1.600000	1.6100	-1.227%	3,376,249	-24.845%
2025-03-26	1.6800	1.70000	1.620000	1.6300	-2.976%	3,612,359	-25.767%
2025-03-25	1.7200	1.73000	1.640000	1.6800	-3.448%	3,815,026	-27.976%
2025-03-24	1.7100	1.75000	1.670000	1.7400	+2.959%	4,386,691	-30.460%
2025-03-21	1.6100	1.72000	1.604200	1.6900	+4.321%	4,923,037	-28.402%
2025-03-20	1.6200	1.69000	1.590000	1.6200	-2.994%	2,808,508	-25.309%
2025-03-19	1.5700	1.68000	1.560000	1.6700	+5.696%	4,370,150	-27.545%
2025-03-18	1.5400	1.59000	1.470000	1.5800	+2.597%	3,441,323	-23.418%
2025-03-17	1.5000	1.54000	1.480000	1.5400	+2.667%	3,931,124	-21.429%
2025-03-14	1.5100	1.58000	1.490000	1.5000	0.000%	4,453,047	-19.333%
2025-03-13	1.5200	1.60500	1.470000	1.5000	-1.316%	6,136,379	-19.333%
2025-03-12	1.5700	1.58000	1.500000	1.5200	-1.935%	7,153,393	-20.395%
2025-03-11	1.5900	1.60990	1.500000	1.5500	-1.899%	8,991,243	-21.935%
2025-03-10	1.6700	1.71000	1.560000	1.5800	-6.509%	6,179,750	-23.418%
2025-03-07	1.5700	1.70990	1.560000	1.6900	+6.289%	3,263,922	-28.402%
2025-03-06	1.6100	1.67000	1.580000	1.5900	-3.636%	3,523,148	-23.899%
2025-03-05	1.7800	1.80000	1.640000	1.6500	-6.780%	3,854,807	-26.667%
2025-03-04	1.6500	1.86000	1.600000	1.7700	+12.025%	5,834,488	-31.638%
2025-03-03	1.7500	1.75000	1.570000	1.5800	-7.059%	5,076,767	-23.418%
2025-02-28	1.6600	1.71000	1.640000	1.7000	+2.410%	2,244,881	-28.824%
2025-02-27	1.6700	1.72000	1.660000	1.6600	+0.606%	2,113,324	-27.108%
2025-02-26	1.7500	1.75500	1.650000	1.6500	-4.624%	2,891,749	-26.667%
2025-02-25	1.8500	1.86000	1.720000	1.7300	-4.945%	5,859,675	-30.058%
2025-02-24	1.8300	1.86000	1.780000	1.8200	0.000%	2,738,989	-33.516%
2025-02-21	1.8800	1.91000	1.810000	1.8200	-1.622%	1,955,691	-33.516%
2025-02-20	1.9000	1.93000	1.850000	1.8500	-2.632%	1,577,018	-34.595%
2025-02-19	1.8600	1.93000	1.860000	1.9000	+1.604%	2,024,722	-36.316%
2025-02-18	1.8600	1.93000	1.860000	1.8700	+0.538%	1,549,845	-35.294%
2025-02-14	1.8300	1.90000	1.820000	1.8600	-0.535%	1,901,933	-34.946%
2025-02-13	1.8900	1.90500	1.840000	1.8700	-0.532%	2,001,578	-35.294%
2025-02-12	1.7600	1.90000	1.760000	1.8800	+5.028%	3,256,649	-35.638%
2025-02-11	1.8300	1.84000	1.710000	1.7900	-3.763%	4,163,299	-32.402%
2025-02-10	1.8800	1.88000	1.820000	1.8600	0.000%	1,899,853	-34.946%
2025-02-07	1.8500	1.87000	1.815000	1.8600	+0.541%	1,803,269	-34.946%
2025-02-06	1.9200	1.92000	1.830000	1.8500	-2.116%	1,865,468	-34.595%
2025-02-05	1.8800	1.94000	1.850000	1.8900	+0.532%	2,527,662	-35.979%
2025-02-04	1.8100	1.88000	1.740000	1.8800	+3.867%	3,949,171	-35.638%
2025-02-03	1.7500	1.86000	1.710000	1.8100	+1.117%	4,703,694	-33.149%
2025-01-31	1.8000	1.82500	1.740000	1.7900	-1.105%	9,366,489	-32.402%
2025-01-30	1.8800	1.92000	1.800000	1.8100	-4.233%	5,218,563	-33.149%
2025-01-29	1.9400	1.98000	1.860000	1.8900	-3.077%	4,104,132	-35.979%
2025-01-28	2.0100	2.04000	1.940000	1.9500	-2.010%	2,931,945	-37.949%
2025-01-27	2.0900	2.13000	1.960000	1.9900	-5.238%	4,320,081	-39.196%
2025-01-24	2.0900	2.23000	2.050000	2.1000	+0.962%	5,605,409	-42.381%
2025-01-23	2.2000	2.26000	2.020000	2.0800	-5.455%	6,595,293	-41.827%
2025-01-22	2.1600	2.22000	2.070000	2.2000	+2.326%	5,881,326	-45.000%
2025-01-21	2.2300	2.25000	2.140000	2.1500	-2.715%	5,005,556	-43.721%
2025-01-17	2.2500	2.31000	2.170000	2.2100	-2.212%	2,530,896	-45.249%
2025-01-16	2.1600	2.28000	2.050000	2.2600	+2.262%	8,900,978	-46.460%
2025-01-15	2.3100	2.34000	2.120000	2.2100	-1.339%	5,808,172	-45.249%
2025-01-14	2.2900	2.40000	2.230000	2.2400	-1.754%	4,352,147	-45.982%
2025-01-13	2.2900	2.32500	2.150000	2.2800	-2.564%	7,782,051	-46.930%
2025-01-10	2.1700	2.35500	2.125000	2.3400	+7.834%	5,172,358	-48.291%
2025-01-08	2.1500	2.19500	2.125000	2.1700	0.000%	2,958,280	-44.240%
2025-01-07	2.1500	2.22000	2.150000	2.1700	+0.930%	3,736,096	-44.240%
2025-01-06	2.2000	2.27000	2.120000	2.1500	-1.826%	5,219,858	-43.721%
2025-01-03	2.2100	2.22000	2.100100	2.1900	-0.455%	5,091,586	-44.749%
2025-01-02	2.2200	2.29000	2.170000	2.2000	0.000%	3,392,466	-45.000%
2024-12-31	2.1500	2.23000	2.145000	2.2000	+2.326%	2,636,349	-45.000%
2024-12-30	2.2400	2.26000	2.130000	2.1500	-5.702%	5,834,450	-43.721%
2024-12-27	2.3200	2.36000	2.240000	2.2800	-1.724%	3,061,815	-46.930%
2024-12-26	2.2700	2.34000	2.160000	2.3200	+0.870%	4,147,065	-47.845%
2024-12-24	2.2400	2.30000	2.180000	2.3000	+2.679%	1,954,108	-47.391%
2024-12-23	2.2000	2.29000	2.190000	2.2400	+2.283%	2,799,713	-45.982%
2024-12-20	2.1500	2.23000	2.120000	2.1900	+0.690%	5,944,475	-44.749%
2024-12-19	2.1900	2.25000	2.145000	2.1750	+0.694%	3,614,297	-44.368%
2024-12-18	2.4000	2.42500	2.120000	2.1600	-12.195%	5,835,195	-43.981%
2024-12-17	2.4300	2.54000	2.350000	2.4600	+5.579%	7,484,610	-50.813%
2024-12-16	2.2800	2.43000	2.210000	2.3300	+3.556%	6,453,269	-48.069%
2024-12-13	2.1800	2.27000	1.840100	2.2500	-11.765%	33,909,558	-46.222%
2024-12-12	2.7200	2.72000	2.470000	2.5500	-5.204%	8,228,097	-52.549%
2024-12-11	3.0700	3.10000	2.280000	2.6900	-11.513%	19,112,644	-55.019%
2024-12-10	3.8400	3.89000	2.970000	3.0400	-20.627%	13,609,412	-60.197%
2024-12-09	3.4800	3.94000	3.350000	3.8300	+10.057%	5,566,703	-68.407%
2024-12-06	3.4900	3.67000	3.390000	3.4800	+4.192%	5,865,089	-65.230%
2024-12-05	3.6500	3.79000	3.280000	3.3400	-8.743%	7,452,090	-63.772%
2024-12-04	3.3200	3.81000	3.310000	3.6600	+12.615%	10,919,332	-66.940%
2024-12-03	3.0500	3.29000	3.010000	3.2500	+4.839%	5,476,092	-62.769%
2024-12-02	2.7800	3.44000	2.775000	3.1000	+10.714%	13,809,954	-60.968%
2024-11-29	2.5400	2.81000	2.520000	2.8000	+10.236%	4,126,146	-56.786%
2024-11-27	2.5900	2.61000	2.460000	2.5400	-1.167%	5,172,348	-52.362%
2024-11-26	2.5200	2.61000	2.510600	2.5700	0.000%	6,405,458	-52.918%
2024-11-25	2.5200	2.61500	2.515000	2.5700	+1.984%	4,417,447	-52.918%
2024-11-22	2.4800	2.54000	2.450000	2.5200	+2.024%	3,119,086	-51.984%
2024-11-21	2.3900	2.51000	2.350000	2.4700	+2.490%	3,104,624	-51.012%
2024-11-20	2.3800	2.45000	2.305000	2.4100	0.000%	4,275,631	-49.793%
2024-11-19	2.1300	2.41000	2.130000	2.4100	+12.093%	5,594,881	-49.793%
2024-11-18	2.1300	2.18500	2.060000	2.1500	+1.415%	6,288,084	-43.721%
2024-11-15	2.1200	2.15000	2.020000	2.1200	+0.952%	6,480,522	-42.925%
2024-11-14	2.2200	2.24000	2.100000	2.1000	-5.830%	4,168,057	-42.381%
2024-11-13	2.4200	2.48000	2.221700	2.2300	-8.230%	5,830,095	-45.740%
2024-11-12	2.4900	2.49000	2.340000	2.4300	-3.571%	3,852,240	-50.206%
2024-11-11	2.3100	2.60000	2.290000	2.5200	+10.526%	12,048,033	-51.984%
2024-11-08	2.0900	2.37000	2.070000	2.2800	+8.057%	8,947,091	-46.930%
2024-11-07	2.0299	2.14000	1.870000	2.1100	-4.525%	11,873,410	-42.654%
2024-11-06	2.1900	2.25000	2.120000	2.2100	+4.245%	5,987,595	-45.249%
2024-11-05	2.0000	2.14000	1.965000	2.1200	+6.000%	5,343,255	-42.925%
2024-11-04	2.0400	2.05000	1.970000	2.0000	-1.478%	2,481,181	-39.500%
2024-11-01	2.0600	2.09000	2.010500	2.0300	-0.490%	2,130,056	-40.394%
2024-10-31	2.1300	2.13500	2.040000	2.0400	-4.225%	2,741,117	-40.686%
2024-10-30	2.0800	2.19500	2.060000	2.1300	+2.404%	2,782,485	-43.192%
2024-10-29	2.1200	2.12000	2.050000	2.0800	-2.347%	2,235,848	-41.827%
2024-10-28	2.1200	2.26000	2.120000	2.1300	+1.429%	3,362,112	-43.192%
2024-10-25	2.0700	2.16000	2.050000	2.1000	+1.942%	3,547,224	-42.381%
2024-10-24	2.0600	2.11800	2.035000	2.0600	+0.488%	1,757,830	-41.262%
2024-10-23	2.1200	2.12500	2.020000	2.0500	-3.756%	2,652,043	-40.976%
2024-10-22	2.0600	2.13000	2.000000	2.1300	+3.398%	2,840,166	-43.192%
2024-10-21	2.0400	2.07500	2.030000	2.0600	+0.980%	1,811,340	-41.262%
2024-10-18	2.1010	2.14000	2.035000	2.0400	-3.318%	2,885,233	-40.686%
2024-10-17	2.1300	2.18000	2.030000	2.1100	-0.472%	2,888,637	-42.654%
2024-10-16	2.1700	2.21000	2.045000	2.1200	-0.469%	4,631,498	-42.925%
2024-10-15	2.0900	2.16000	2.040100	2.1300	+1.914%	1,748,696	-43.192%
2024-10-14	1.9700	2.10000	1.939600	2.0900	+6.091%	1,938,864	-42.105%
2024-10-11	1.9000	1.98000	1.880000	1.9700	+4.233%	3,461,634	-38.579%
2024-10-10	1.9200	1.92500	1.820000	1.8900	-2.073%	3,319,684	-35.979%
2024-10-09	2.0500	2.06000	1.894000	1.9300	-6.763%	4,018,130	-37.306%
2024-10-08	2.0400	2.13500	2.020000	2.0700	+1.471%	1,665,347	-41.546%
2024-10-07	2.1800	2.18970	2.020000	2.0400	-5.556%	3,146,959	-40.686%
2024-10-04	1.9800	2.17000	1.935000	2.1600	+10.204%	4,511,041	-43.981%
2024-10-03	1.8100	2.04000	1.780000	1.9600	+7.692%	6,252,997	-38.265%
2024-10-02	1.6100	1.83000	1.580000	1.8200	+13.043%	6,941,656	-33.516%
2024-10-01	1.6900	1.69000	1.600000	1.6100	-2.424%	3,248,443	-24.845%
2024-09-30	1.6800	1.74000	1.630000	1.6500	-1.786%	2,798,584	-26.667%
2024-09-27	1.6500	1.71000	1.635000	1.6800	+2.439%	2,723,809	-27.976%
2024-09-26	1.6200	1.72000	1.620000	1.6400	+1.863%	2,141,356	-26.220%
2024-09-25	1.6500	1.69000	1.600000	1.6100	-2.424%	2,374,288	-24.845%
2024-09-24	1.6600	1.67000	1.610000	1.6500	+1.227%	1,847,394	-26.667%
2024-09-23	1.7000	1.70950	1.630000	1.6300	-2.976%	2,805,140	-25.767%
2024-09-20	1.7300	1.74000	1.675000	1.6800	-4.000%	3,193,271	-27.976%
2024-09-19	1.7700	1.85000	1.730000	1.7500	+0.575%	3,078,361	-30.857%
2024-09-18	1.8000	1.82000	1.700400	1.7400	-2.247%	3,195,792	-30.460%
2024-09-17	1.8300	1.88500	1.750000	1.7800	+1.136%	4,479,210	-32.022%
2024-09-16	1.8900	1.90000	1.720000	1.7600	-7.853%	3,677,315	-31.250%
2024-09-13	1.7800	1.91000	1.780000	1.9100	+9.143%	3,462,001	-36.649%
2024-09-12	1.7500	1.79000	1.725000	1.7500	+0.575%	1,783,344	-30.857%
2024-09-11	1.7300	1.75000	1.640000	1.7400	+0.578%	3,109,334	-30.460%
2024-09-10	1.7000	1.73000	1.641100	1.7300	+1.765%	1,925,302	-30.058%
2024-09-09	1.6600	1.75000	1.640000	1.7000	+3.030%	2,024,772	-28.824%
2024-09-06	1.7100	1.73000	1.625000	1.6500	-4.070%	2,751,553	-26.667%
2024-09-05	1.8100	1.84990	1.700000	1.7200	-5.495%	2,614,943	-29.651%
2024-09-04	1.8300	1.84560	1.780000	1.8200	-0.546%	3,466,079	-33.516%
2024-09-03	1.8000	1.88000	1.730000	1.8300	0.000%	4,859,641	-33.880%
2024-08-30	1.7700	1.83000	1.750000	1.8300	+4.571%	3,136,441	-33.880%
2024-08-29	1.6900	1.77000	1.690000	1.7500	+2.941%	2,201,570	-30.857%
2024-08-28	1.6800	1.78000	1.656000	1.7000	-0.585%	3,241,897	-28.824%
2024-08-27	1.7800	1.78000	1.700000	1.7100	-2.841%	2,539,787	-29.240%
2024-08-26	1.7800	1.80510	1.730000	1.7600	-0.565%	3,670,936	-31.250%
2024-08-23	1.7200	1.80500	1.720000	1.7700	+3.509%	3,135,864	-31.638%
2024-08-22	1.7600	1.77000	1.710000	1.7100	-2.841%	3,059,196	-29.240%
2024-08-21	1.8000	1.81000	1.720000	1.7600	-1.124%	3,793,129	-31.250%
2024-08-20	1.8900	1.91000	1.770000	1.7800	-6.316%	3,861,058	-32.022%
2024-08-19	1.9800	1.98000	1.870000	1.9000	-3.061%	5,778,145	-36.316%
2024-08-16	1.9900	2.03000	1.950000	1.9600	-0.508%	3,585,260	-38.265%
2024-08-15	1.8700	1.99000	1.850000	1.9700	+5.914%	6,190,239	-38.579%
2024-08-14	1.7900	1.89000	1.775000	1.8600	+3.333%	5,497,964	-34.946%
2024-08-13	1.8600	1.92000	1.790000	1.8000	-2.174%	4,933,056	-32.778%
2024-08-12	1.8600	2.00000	1.790000	1.8400	-8.911%	9,221,979	-34.239%
2024-08-09	2.0700	2.07500	1.970000	2.0200	-0.493%	4,228,678	-40.099%
2024-08-08	1.9400	2.03000	1.934700	2.0300	+3.571%	3,535,686	-40.394%
2024-08-07	2.0300	2.05000	1.910000	1.9600	-2.488%	4,330,625	-38.265%
2024-08-06	2.0600	2.12100	1.950000	2.0100	-4.739%	6,387,342	-39.801%
2024-08-05	1.9400	2.12000	1.850000	2.1100	+2.427%	7,328,061	-42.654%
2024-08-02	2.1100	2.17000	2.050000	2.0600	-5.505%	5,397,658	-41.262%
2024-08-01	2.3100	2.34000	2.130000	2.1800	-5.628%	3,473,939	-44.495%
2024-07-31	2.3100	2.41000	2.300000	2.3100	-0.431%	2,532,680	-47.619%
2024-07-30	2.3600	2.38000	2.250000	2.3200	-1.277%	3,463,993	-47.845%
2024-07-29	2.4600	2.54000	2.320000	2.3500	-3.292%	3,512,091	-48.511%
2024-07-26	2.4500	2.50000	2.365000	2.4300	0.000%	2,894,009	-50.206%
2024-07-25	2.3300	2.51000	2.280300	2.4300	+3.846%	6,959,655	-50.206%
2024-07-24	2.3200	2.46000	2.310000	2.3400	0.000%	4,001,203	-48.291%
2024-07-23	2.3900	2.45000	2.330000	2.3400	-2.905%	3,721,682	-48.291%
2024-07-22	2.4200	2.44990	2.295000	2.4100	+0.837%	4,797,061	-49.793%
2024-07-19	2.4500	2.46000	2.370000	2.3900	-2.449%	2,718,683	-49.372%
2024-07-18	2.6200	2.70000	2.450000	2.4500	-6.489%	4,083,214	-50.612%
2024-07-17	2.6400	2.73500	2.570000	2.6200	-4.029%	7,147,236	-53.817%
2024-07-16	2.5100	2.77000	2.480000	2.7300	+9.200%	9,007,378	-55.678%
2024-07-15	2.4800	2.51000	2.400000	2.5000	-0.398%	4,909,738	-51.600%
2024-07-12	2.4900	2.56000	2.445000	2.5100	+0.803%	6,066,608	-51.793%
2024-07-11	2.3600	2.51000	2.330000	2.4900	+5.508%	4,399,170	-51.406%
2024-07-10	2.5000	2.50880	2.295000	2.3600	-4.453%	5,674,156	-48.729%
2024-07-09	2.4000	2.63990	2.380000	2.4700	+2.917%	9,345,823	-51.012%
2024-07-08	2.4600	2.50500	2.350000	2.4000	-2.041%	10,042,872	-49.583%
2024-07-05	2.3800	2.47000	2.270000	2.4500	+3.814%	7,974,655	-50.612%
2024-07-03	2.3400	2.40500	2.320000	2.3600	+0.855%	3,880,835	-48.729%
2024-07-02	2.3000	2.47500	2.240000	2.3400	0.000%	9,858,411	-48.291%
2024-07-01	2.2300	2.50000	2.220000	2.3400	+5.405%	9,939,951	-48.291%
2024-06-28	2.4900	2.65000	2.050000	2.2200	-3.896%	61,157,748	-45.495%
2024-06-27	2.1600	2.35000	2.160000	2.3100	+5.963%	5,772,983	-47.619%
2024-06-26	2.0900	2.19000	2.060000	2.1800	+4.306%	5,535,594	-44.495%
2024-06-25	2.1800	2.26000	2.090000	2.0900	-4.128%	4,192,454	-42.105%
2024-06-24	2.2000	2.29000	2.160000	2.1800	-1.357%	4,450,911	-44.495%
2024-06-21	2.3200	2.34000	2.180000	2.2100	-3.493%	8,395,436	-45.249%
2024-06-20	2.5800	2.64000	2.240000	2.2900	-15.809%	18,318,739	-47.162%
2024-06-18	2.9000	2.93000	2.710000	2.7200	-5.226%	4,484,812	-55.515%
2024-06-17	3.0100	3.01000	2.830000	2.8700	-4.013%	4,624,344	-57.840%
2024-06-14	2.8800	2.99500	2.770000	2.9900	+2.749%	7,842,454	-59.532%
2024-06-13	2.9000	2.91500	2.680000	2.9100	+0.692%	9,122,486	-58.419%
2024-06-12	2.9900	3.11000	2.850000	2.8900	-0.345%	7,282,308	-58.131%
2024-06-11	2.9100	2.99000	2.863100	2.9000	-0.344%	6,080,400	-58.276%
2024-06-10	2.7900	3.12000	2.770000	2.9100	+3.929%	14,900,440	-58.419%
2024-06-07	2.4200	2.85000	2.410000	2.8000	+13.360%	14,283,260	-56.786%
2024-06-06	2.3800	2.57500	2.360000	2.4700	+6.009%	10,540,099	-51.012%
2024-06-05	2.2500	2.33000	2.220000	2.3300	+3.556%	4,149,875	-48.069%
2024-06-04	2.2200	2.27500	2.130000	2.2500	+0.446%	6,518,257	-46.222%
2024-06-03	2.2100	2.28000	2.160100	2.2400	+3.704%	6,865,518	-45.982%
2024-05-31	2.2900	2.37500	2.140000	2.1600	-5.677%	5,947,710	-43.981%
2024-05-30	2.1800	2.30500	2.180000	2.2900	+5.530%	7,315,179	-47.162%
2024-05-29	2.0700	2.17000	2.025000	2.1700	+3.333%	5,058,793	-44.240%
2024-05-28	2.1600	2.30000	2.060000	2.1000	-1.408%	4,532,468	-42.381%
2024-05-24	2.2500	2.26500	2.112500	2.1300	-5.333%	4,994,789	-43.192%
2024-05-23	2.3800	2.40000	2.180000	2.2500	-5.462%	6,772,821	-46.222%
2024-05-22	2.4400	2.63000	2.370000	2.3800	-1.245%	8,190,902	-49.160%
2024-05-21	2.4800	2.48670	2.375000	2.4100	-2.823%	6,824,940	-49.793%
2024-05-20	2.3900	2.56000	2.370000	2.4800	+5.085%	5,867,161	-51.210%
2024-05-17	2.6000	2.60000	2.330000	2.3600	-8.880%	8,202,669	-48.729%
2024-05-16	2.3100	2.60000	2.275000	2.5900	+12.609%	10,926,980	-53.282%
2024-05-15	2.2000	2.31500	2.140000	2.3000	+5.505%	6,982,026	-47.391%
2024-05-14	2.2700	2.30000	2.135000	2.1800	-2.242%	4,616,605	-44.495%
2024-05-13	2.1800	2.32000	2.170000	2.2300	+1.826%	4,425,062	-45.740%
2024-05-10	2.1300	2.21500	2.070000	2.1900	+4.785%	9,425,674	-44.749%
2024-05-09	2.0700	2.18500	2.060000	2.0900	+2.451%	7,466,250	-42.105%
2024-05-08	2.2700	2.30000	2.010000	2.0400	-13.924%	13,971,539	-40.686%
2024-05-07	2.3800	2.52540	2.130000	2.3700	+11.792%	45,902,376	-48.945%
2024-05-06	2.1600	2.18000	2.040000	2.1200	+1.923%	6,816,851	-42.925%
2024-05-03	2.1200	2.21000	2.035000	2.0800	+0.971%	5,530,903	-41.827%
2024-05-02	2.1200	2.12000	2.030000	2.0600	+0.980%	2,961,732	-41.262%
2024-05-01	1.9900	2.12000	1.940000	2.0400	+3.553%	3,150,248	-40.686%
2024-04-30	1.9600	2.03500	1.940000	1.9700	-1.005%	2,335,404	-38.579%
2024-04-29	1.9300	2.02000	1.880000	1.9900	+4.737%	3,864,910	-39.196%
2024-04-26	2.0100	2.01000	1.880000	1.9000	-4.523%	4,198,930	-36.316%
2024-04-25	2.1000	2.10000	1.950000	1.9900	-6.573%	5,146,652	-39.196%
2024-04-24	2.1100	2.16000	2.060000	2.1300	+1.914%	5,684,029	-43.192%
2024-04-23	1.9300	2.13000	1.920000	2.0900	+9.424%	4,946,560	-42.105%
2024-04-22	1.9700	1.97000	1.840000	1.9100	-2.051%	4,791,912	-36.649%
2024-04-19	1.7800	1.96500	1.710000	1.9500	+4.278%	7,350,406	-37.949%
2024-04-18	1.8600	2.03000	1.810000	1.8700	+1.630%	6,038,838	-35.294%
2024-04-17	1.9100	1.96000	1.810000	1.8400	-3.665%	3,718,668	-34.239%
2024-04-16	1.9100	1.98990	1.835000	1.9100	-1.292%	6,181,222	-36.649%
2024-04-15	2.1200	2.13000	1.930000	1.9350	-9.579%	6,822,648	-37.468%
2024-04-12	2.3300	2.42000	2.040000	2.1400	-7.359%	7,547,063	-43.458%
2024-04-11	2.4700	2.54000	2.250000	2.3100	-8.333%	8,814,982	-47.619%
2024-04-10	2.7200	2.74600	2.450000	2.5200	-9.677%	8,987,512	-51.984%
2024-04-09	3.0000	3.17000	2.760000	2.7900	-7.921%	5,751,621	-56.631%
2024-04-08	3.4000	3.40000	2.900000	3.0300	-6.481%	7,892,923	-60.066%
2024-04-05	3.1700	3.40000	3.020000	3.2400	+4.180%	10,476,433	-62.654%
2024-04-04	3.3000	3.40000	3.030000	3.1100	-0.321%	11,292,184	-61.093%
2024-04-03	2.9500	3.33000	2.900000	3.1200	+8.333%	21,221,554	-61.218%
2024-04-02	2.8000	3.00500	2.690100	2.8800	+3.226%	6,300,600	-57.986%
2024-04-01	2.7000	2.87500	2.630000	2.7900	+4.104%	7,383,782	-56.631%
2024-03-28	2.6400	2.80000	2.540000	2.6800	+2.290%	8,248,101	-54.851%
2024-03-27	2.7800	2.80000	2.520000	2.6200	-2.963%	11,966,801	-53.817%
2024-03-26	2.6000	2.96000	2.550000	2.7000	+3.053%	14,758,365	-55.185%
2024-03-25	2.7300	2.76000	2.310000	2.6200	+14.410%	27,464,569	-53.817%
2024-03-22	2.1100	2.40000	2.100000	2.2900	+8.531%	9,680,471	-47.162%
2024-03-21	2.2400	2.24000	2.055000	2.1100	-3.653%	4,541,532	-42.654%
2024-03-20	2.0800	2.21000	2.020000	2.1900	+5.288%	2,606,962	-44.749%
2024-03-19	2.0100	2.21000	2.010000	2.0800	+1.463%	3,951,134	-41.827%
2024-03-18	2.1300	2.13000	1.995000	2.0500	-0.966%	4,247,464	-40.976%
2024-03-15	2.0000	2.15000	1.920000	2.0700	+0.976%	10,748,565	-41.546%
2024-03-14	2.2000	2.24500	2.010000	2.0500	-6.393%	5,623,306	-40.976%
2024-03-13	2.0500	2.20500	2.035000	2.1900	+6.829%	1,814,326	-44.749%
2024-03-12	2.1200	2.15000	2.040000	2.0500	-3.302%	2,434,021	-40.976%
2024-03-11	2.1800	2.20000	2.100000	2.1200	-3.196%	2,867,240	-42.925%
2024-03-08	2.3000	2.30000	2.180000	2.1900	-3.947%	3,187,836	-44.749%
2024-03-07	2.4000	2.44000	2.180000	2.2800	-7.317%	4,747,652	-46.930%
2024-03-06	2.4100	2.52000	2.370000	2.4600	+2.500%	2,118,925	-50.813%
2024-03-05	2.3400	2.52750	2.330000	2.4000	-1.639%	2,828,320	-49.583%
2024-03-04	2.6000	2.61000	2.360000	2.4400	-4.314%	3,227,928	-50.410%
2024-03-01	2.5200	2.56000	2.450000	2.5500	+1.594%	2,976,600	-52.549%
2024-02-29	2.6200	2.74000	2.490000	2.5100	-2.335%	3,273,097	-51.793%
2024-02-28	2.9200	3.03000	2.500000	2.5700	-11.379%	6,867,409	-52.918%
2024-02-27	2.6400	2.99500	2.390000	2.9000	+10.266%	9,893,460	-58.276%
2024-02-26	2.6600	2.78000	2.605000	2.6300	+0.766%	4,978,934	-53.992%
2024-02-23	2.6300	2.68000	2.500000	2.6100	-0.760%	3,509,572	-53.640%
2024-02-22	2.6500	2.70500	2.605000	2.6300	+0.766%	2,513,174	-53.992%
2024-02-21	2.6700	2.68600	2.520000	2.6100	-2.612%	4,629,015	-53.640%
2024-02-20	2.7220	3.03000	2.640000	2.6800	-0.372%	5,231,258	-54.851%
2024-02-16	2.6600	2.79000	2.620000	2.6900	+1.128%	4,779,154	-55.019%
2024-02-15	2.6800	2.68000	2.530000	2.6600	+1.916%	2,999,275	-54.511%
2024-02-14	2.5700	2.67500	2.495000	2.6100	+2.756%	2,812,151	-53.640%
2024-02-13	2.5500	2.59500	2.410000	2.5400	-2.308%	4,432,129	-52.362%
2024-02-12	2.6500	2.75000	2.560000	2.6000	+0.775%	3,537,054	-53.462%
2024-02-09	2.5900	2.75000	2.560000	2.5800	0.000%	3,837,026	-53.101%
2024-02-08	2.7100	2.75000	2.550000	2.5800	-1.901%	3,995,775	-53.101%
2024-02-07	2.6400	2.74000	2.535000	2.6300	+1.938%	4,666,366	-53.992%
2024-02-06	2.3900	2.66740	2.365000	2.5800	+8.403%	6,338,669	-53.101%
2024-02-05	2.1950	2.41000	2.146300	2.3800	+8.676%	6,803,372	-49.160%
2024-02-02	2.0900	2.21000	2.025000	2.1900	+5.797%	4,713,896	-44.749%
2024-02-01	2.1600	2.20000	1.985000	2.0700	-3.271%	4,914,274	-41.546%
2024-01-31	2.0400	2.31000	1.990000	2.1400	+5.941%	6,703,166	-43.458%
2024-01-30	2.1900	2.19000	1.970000	2.0200	-6.912%	6,662,185	-40.099%
2024-01-29	2.1400	2.19000	2.060000	2.1700	+1.878%	4,109,366	-44.240%
2024-01-26	2.1000	2.18000	2.050000	2.1300	+2.404%	5,036,094	-43.192%
2024-01-25	2.0500	2.17000	2.040000	2.0800	+2.463%	4,499,836	-41.827%
2024-01-24	2.1900	2.19000	1.990000	2.0300	-4.695%	7,299,861	-40.394%
2024-01-23	2.1300	2.17500	2.000000	2.1300	-0.930%	4,893,430	-43.192%
2024-01-22	2.0700	2.29000	1.980000	2.1500	+6.436%	9,012,602	-43.721%
2024-01-19	1.6700	2.06500	1.650000	2.0200	-6.047%	23,406,126	-40.099%
2024-01-18	2.6100	2.66000	2.110000	2.1500	-16.342%	12,612,556	-43.721%

.dark-mode .GZLrZh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GZLrZh{ color: #333333; background-color: white; border: 2px solid #333333; }ESPREsperion Therapeutics, Inc.stock NASDAQ

ESPR
Esperion Therapeutics, Inc.
stock NASDAQ