Skip to main content

Esperion Therapeutics, Inc. - Common Stock (NQ:ESPR)

0.9844 -0.0092 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.9900 1.030 0.9842 0.9844 1,498,170 -0.01(-0.93%)
Jun 27, 2025 1.020 1.060 0.9899 0.9936 4,003,148 -0.03(-2.59%)
Jun 26, 2025 1.010 1.050 1.000 1.020 1,793,825 +0.01(+0.99%)
Jun 25, 2025 1.070 1.080 1.010 1.010 1,627,463 -0.06(-5.61%)
Jun 24, 2025 1.060 1.095 1.030 1.070 2,572,505 +0.03(+2.88%)
Jun 23, 2025 1.060 1.075 0.9850 1.040 3,065,329 -0.03(-2.80%)
Jun 20, 2025 1.100 1.120 1.050 1.070 5,151,056 -0.03(-2.73%)
Jun 18, 2025 1.110 1.130 1.065 1.100 2,529,581 +0.01(+0.92%)
Jun 17, 2025 1.150 1.170 1.080 1.090 4,490,656 -0.08(-6.84%)
Jun 16, 2025 1.170 1.200 1.140 1.170 2,446,001 +0.00(+0.00%)
Jun 13, 2025 1.180 1.220 1.160 1.170 2,150,077 -0.03(-2.50%)
Jun 12, 2025 1.190 1.210 1.180 1.200 1,673,657 -0.01(-0.83%)
Jun 11, 2025 1.240 1.240 1.180 1.210 2,928,748 -0.01(-0.82%)
Jun 10, 2025 1.200 1.240 1.180 1.220 2,551,125 +0.02(+1.67%)
Jun 09, 2025 1.210 1.230 1.130 1.200 3,762,990 -0.02(-1.64%)
Jun 06, 2025 1.180 1.270 1.175 1.220 5,388,495 +0.06(+5.17%)
Jun 05, 2025 1.130 1.190 1.075 1.160 5,099,682 +0.04(+3.57%)
Jun 04, 2025 1.050 1.130 1.040 1.120 5,491,903 +0.07(+6.67%)
Jun 03, 2025 0.9400 1.060 0.9149 1.050 5,761,513 +0.13(+14.30%)
Jun 02, 2025 0.8500 0.9550 0.8500 0.9186 6,058,870 +0.07(+8.10%)
May 30, 2025 0.8700 0.8732 0.8073 0.8498 4,498,313 -0.02(-2.39%)
May 29, 2025 0.8481 0.8817 0.8301 0.8706 3,761,824 +0.04(+4.30%)
May 28, 2025 0.8117 0.8499 0.7920 0.8347 4,146,468 +0.01(+1.81%)
May 27, 2025 0.8000 0.8301 0.7950 0.8199 4,830,511 +0.03(+3.75%)
May 23, 2025 0.8036 0.8053 0.7600 0.7903 7,358,054 -0.01(-1.58%)
May 22, 2025 0.8520 0.8700 0.8000 0.8030 3,735,265 -0.05(-5.86%)
May 21, 2025 0.9100 0.9199 0.8420 0.8530 4,501,011 -0.06(-6.13%)
May 20, 2025 0.8700 0.9196 0.8550 0.9087 6,175,713 +0.04(+5.19%)
May 19, 2025 0.8081 0.8899 0.7995 0.8639 4,271,902 +0.06(+7.75%)
May 16, 2025 0.8000 0.8065 0.7503 0.8018 4,986,478 +0.02(+3.17%)
May 15, 2025 0.7290 0.7780 0.6925 0.7772 9,226,574 +0.05(+6.47%)
May 14, 2025 0.7900 0.8012 0.7200 0.7300 7,046,004 -0.05(-6.49%)
May 13, 2025 0.8100 0.8200 0.7500 0.7807 5,925,524 -0.02(-2.28%)
May 12, 2025 0.8101 0.8598 0.7700 0.7989 12,084,270 +0.00(+0.09%)
May 09, 2025 0.9051 0.9310 0.7301 0.7982 11,788,069 -0.09(-10.60%)
May 08, 2025 0.8700 0.9280 0.8350 0.8928 10,078,494 +0.02(+2.51%)
May 07, 2025 0.9900 1.000 0.8510 0.8709 6,004,044 -0.10(-10.72%)
May 06, 2025 1.011 1.053 0.9550 0.9755 4,745,904 -0.07(-7.10%)
May 05, 2025 1.070 1.100 1.030 1.050 4,151,730 -0.04(-3.67%)
May 02, 2025 1.000 1.110 0.9840 1.090 5,548,477 +0.11(+10.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.