Esperion Therapeutics Inc (ESPR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 5.11627906977 | 2.15 | 2.355 | 2.125 | 4926925 | 2.25826429 | CS |
| 4 | -0.17 | -6.99588477366 | 2.43 | 2.54 | 2.1001 | 4561917 | 2.24074351 | CS |
| 12 | 0.2 | 9.70873786408 | 2.06 | 3.94 | 1.8401 | 6101490 | 2.49398936 | CS |
| 26 | -0.22 | -8.87096774194 | 2.48 | 3.94 | 1.58 | 4864620 | 2.28179134 | CS |
| 52 | -0.8 | -26.1437908497 | 3.06 | 3.94 | 1.58 | 5983714 | 2.3600389 | CS |
| 156 | -1.69 | -42.7848101266 | 3.95 | 8.87 | 0.7 | 3716276 | 2.71334955 | CS |
| 260 | -54.89 | -96.0454943132 | 57.15 | 79.989 | 0.7 | 2579877 | 5.8200021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 2.24 | -0.04 | -1.75 | 2.29 | 2.4 | 2.23 | 4368295 |
| 1736811300 | 2.2799999 | -0.06 | -2.56 | 2.29 | 2.325 | 2.15 | 7798311 |
| 1736552100 | 2.34 | 0.17 | 7.83 | 2.17 | 2.355 | 2.125 | 5139111 |
| 1736379300 | 2.17 | 0 | 0.00 | 2.15 | 2.195 | 2.125 | 2921416 |
| 1736292900 | 2.17 | 0.02 | 0.93 | 2.165 | 2.22 | 2.15 | 3732472 |
| 1736206500 | 2.15 | -0.04 | -1.83 | 2.17 | 2.27 | 2.12 | 5185685 |
| 1735947300 | 2.19 | -0.01 | -0.45 | 2.205 | 2.22 | 2.1001 | 5667027 |
| 1735860900 | 2.2 | 0 | 0.00 | 2.2305 | 2.29 | 2.17 | 3387883 |
| 1735688100 | 2.2 | 0.05 | 2.33 | 2.15 | 2.23 | 2.145 | 2631189 |
| 1735601700 | 2.15 | -0.13 | -5.70 | 2.21 | 2.22 | 2.13 | 5756368 |
| 1735342500 | 2.2799999 | -0.04 | -1.72 | 2.315 | 2.36 | 2.24 | 3034486 |
| 1735256100 | 2.32 | 0.02 | 0.87 | 2.27 | 2.34 | 2.16 | 4172381 |
| 1735077840 | 2.3 | 0.06 | 2.68 | 2.24 | 2.3 | 2.18 | 1955784 |
| 1734996900 | 2.24 | 0.05 | 2.28 | 2.2 | 2.29 | 2.19 | 2768178 |
| 1734737700 | 2.19 | 0.02 | 0.69 | 2.145 | 2.23 | 2.14 | 5863708 |
| 1734651300 | 2.175 | 0.01 | 0.69 | 2.19 | 2.25 | 2.145 | 3570328 |
| 1734564900 | 2.16 | -0.3 | -12.20 | 2.375 | 2.375 | 2.12 | 5677204 |
| 1734478500 | 2.46 | 0.13 | 5.58 | 2.43 | 2.54 | 2.375 | 7394277 |
| 1734392100 | 2.33 | 0.08 | 3.56 | 2.22 | 2.43 | 2.21 | 6321770 |
| 1734132900 | 2.25 | -0.3 | -11.76 | 2.175 | 2.27 | 1.8401 | 33338798 |
| 1734046500 | 2.55 | -0.14 | -5.20 | 2.62 | 2.6493 | 2.47 | 8044726 |
| 1733960100 | 2.69 | -0.35 | -11.51 | 3.07 | 3.1 | 2.2799999 | 18932163 |
| 1733873700 | 3.04 | -0.79 | -20.63 | 3.78 | 3.89 | 2.97 | 13390389 |
| 1733787300 | 3.83 | 0.35 | 10.06 | 3.48 | 3.94 | 3.35 | 5429498 |
| 1733528100 | 3.48 | 0.14 | 4.19 | 3.5 | 3.67 | 3.39 | 5760915 |
| 1733441700 | 3.34 | -0.32 | -8.74 | 3.65 | 3.725 | 3.2799999 | 7345463 |
| 1733355300 | 3.66 | 0.41 | 12.62 | 3.32 | 3.81 | 3.32 | 10771072 |
| 1733268900 | 3.25 | 0.15 | 4.84 | 3.08 | 3.29 | 3.0099999 | 5403749 |
| 1733182500 | 3.1 | 0.3 | 10.71 | 2.7799999 | 3.44 | 2.7799 | 13658556 |
| 1732917840 | 2.8 | 0.26 | 10.24 | 2.525 | 2.81 | 2.525 | 4110605 |
| 1732750500 | 2.54 | -0.04 | -1.36 | 2.59 | 2.59 | 2.46 | 5262880 |
| 1732664100 | 2.575 | 0.01 | 0.19 | 2.58 | 2.61 | 2.535 | 7563044 |
| 1732577700 | 2.57 | 0.05 | 1.98 | 2.5249 | 2.615 | 2.5249 | 4223457 |
| 1732318500 | 2.52 | 0.05 | 2.02 | 2.4994 | 2.5299999 | 2.45 | 3079947 |
| 1732232100 | 2.47 | 0.06 | 2.28 | 2.39 | 2.5099999 | 2.35 | 3069301 |
| 1732145700 | 2.415 | 0 | 0.21 | 2.38 | 2.45 | 2.305 | 4238471 |
| 1732059300 | 2.41 | 0.26 | 12.09 | 2.175 | 2.41 | 2.16 | 5516768 |
| 1731972900 | 2.15 | 0.03 | 1.42 | 2.13 | 2.185 | 2.06 | 6277319 |
| 1731713700 | 2.12 | 0.02 | 0.95 | 2.115 | 2.15 | 2.02 | 6400521 |
| 1731627300 | 2.1 | -0.13 | -5.83 | 2.2201 | 2.23 | 2.1 | 4156278 |
| 1731540900 | 2.23 | -0.2 | -8.23 | 2.43 | 2.48 | 2.2216999 | 5759568 |
| 1731454500 | 2.43 | -0.09 | -3.57 | 2.49 | 2.49 | 2.34 | 3867799 |
| 1731368100 | 2.52 | 0.24 | 10.53 | 2.31 | 2.6 | 2.29 | 12963375 |
| 1731108900 | 2.2799999 | 0.17 | 8.06 | 2.125 | 2.37 | 2.07 | 8785187 |
| 1731022500 | 2.11 | -0.1 | -4.52 | 1.94 | 2.14 | 1.93 | 11458772 |
| 1730936100 | 2.21 | 0.09 | 4.25 | 2.165 | 2.25 | 2.12 | 5846261 |
| 1730849700 | 2.12 | 0.12 | 6.00 | 1.99 | 2.14 | 1.965 | 6212392 |
| 1730763300 | 2 | -0.03 | -1.48 | 2.04 | 2.05 | 1.97 | 2475817 |
| 1730500500 | 2.0299999 | -0.01 | -0.49 | 2.085 | 2.09 | 2.0105 | 2072059 |
| 1730414100 | 2.04 | -0.09 | -4.23 | 2.11 | 2.12 | 2.04 | 2722378 |
| 1730327700 | 2.13 | 0.05 | 2.40 | 2.075 | 2.195 | 2.06 | 2776004 |
| 1730241300 | 2.08 | -0.05 | -2.35 | 2.105 | 2.12 | 2.05 | 2211119 |
| 1730154900 | 2.13 | 0.03 | 1.43 | 2.1349999 | 2.2599999 | 2.125 | 3278768 |
| 1729895700 | 2.1 | 0.04 | 1.94 | 2.07 | 2.16 | 2.05 | 3550104 |
| 1729809300 | 2.06 | 0.01 | 0.49 | 2.06 | 2.118 | 2.035 | 1731983 |
| 1729722900 | 2.05 | -0.08 | -3.76 | 2.11 | 2.12 | 2.02 | 2638656 |
| 1729636500 | 2.13 | 0.07 | 3.40 | 2.06 | 2.13 | 2 | 2836818 |
| 1729550100 | 2.06 | 0.02 | 0.98 | 2.04 | 2.075 | 2.0299999 | 1807345 |
| 1729290900 | 2.04 | -0.07 | -3.32 | 2.101 | 2.14 | 2.035 | 2866079 |
| 1729204500 | 2.11 | -0.01 | -0.47 | 2.13 | 2.18 | 2.0299999 | 2986820 |
| 1729118100 | 2.12 | -0.01 | -0.47 | 2.17 | 2.21 | 2.045 | 4643637 |
| 1729031700 | 2.13 | 0.04 | 1.91 | 2.09 | 2.16 | 2.0400999 | 1762740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
