Register to chat with like-minded investors on our interactive forums.
ESPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 1.95 | 0.08 | 4.28% | 1.78 | 1.965 | 1.71 | 7,345,836 |
| Apr 18 2024 | 1.87 | 0.03 | 1.63% | 1.86 | 2.03 | 1.81 | 6,022,460 |
| Apr 17 2024 | 1.84 | -0.07 | -3.66% | 1.91 | 1.96 | 1.81 | 3,717,564 |
| Apr 16 2024 | 1.91 | -0.03 | -1.29% | 1.91 | 1.9899 | 1.835 | 6,179,658 |
| Apr 15 2024 | 1.935 | -0.21 | -9.58% | 2.12 | 2.13 | 1.93 | 6,819,648 |
| Apr 12 2024 | 2.14 | -0.17 | -7.36% | 2.33 | 2.42 | 2.04 | 7,545,233 |
| Apr 11 2024 | 2.31 | -0.21 | -8.33% | 2.47 | 2.54 | 2.25 | 8,805,813 |
| Apr 10 2024 | 2.52 | -0.27 | -9.68% | 2.72 | 2.746 | 2.45 | 8,973,458 |
| Apr 09 2024 | 2.79 | -0.24 | -7.92% | 3.00 | 3.17 | 2.76 | 5,749,803 |
| Apr 08 2024 | 3.03 | -0.21 | -6.48% | 3.40 | 3.40 | 2.90 | 7,892,728 |
| Apr 05 2024 | 3.24 | 0.13 | 4.18% | 3.17 | 3.40 | 3.02 | 10,437,668 |
| Apr 04 2024 | 3.11 | -0.01 | -0.32% | 3.30 | 3.40 | 3.03 | 11,290,252 |
| Apr 03 2024 | 3.12 | 0.24 | 8.33% | 2.95 | 3.33 | 2.90 | 21,186,716 |
| Apr 02 2024 | 2.88 | 0.09 | 3.23% | 2.80 | 3.005 | 2.6901 | 6,299,909 |
| Apr 01 2024 | 2.79 | 0.11 | 4.10% | 2.70 | 2.875 | 2.63 | 7,361,310 |
| Mar 28 2024 | 2.68 | 0.06 | 2.29% | 2.64 | 2.80 | 2.54 | 8,189,558 |
| Mar 27 2024 | 2.62 | -0.08 | -2.96% | 2.76 | 2.80 | 2.52 | 16,848,979 |
| Mar 26 2024 | 2.70 | 0.08 | 3.05% | 2.60 | 2.96 | 2.55 | 14,739,361 |
| Mar 25 2024 | 2.62 | 0.33 | 14.41% | 2.73 | 2.76 | 2.31 | 27,420,995 |
| Mar 22 2024 | 2.29 | 0.18 | 8.53% | 2.11 | 2.40 | 2.10 | 9,320,170 |
| Mar 21 2024 | 2.11 | -0.08 | -3.65% | 2.24 | 2.24 | 2.055 | 4,541,502 |
| Mar 20 2024 | 2.19 | 0.11 | 5.29% | 2.08 | 2.21 | 2.02 | 2,597,378 |
| Mar 19 2024 | 2.08 | 0.03 | 1.46% | 2.01 | 2.21 | 2.01 | 3,951,023 |
| Mar 18 2024 | 2.05 | -0.02 | -0.97% | 2.13 | 2.13 | 1.995 | 4,243,197 |
| Mar 15 2024 | 2.07 | 0.02 | 0.98% | 2.00 | 2.15 | 1.92 | 10,737,645 |
| Mar 14 2024 | 2.05 | -0.14 | -6.39% | 2.20 | 2.245 | 2.01 | 5,605,698 |
| Mar 13 2024 | 2.19 | 0.14 | 6.83% | 2.05 | 2.205 | 2.035 | 1,808,146 |
| Mar 12 2024 | 2.05 | -0.07 | -3.30% | 2.12 | 2.15 | 2.04 | 2,434,013 |
| Mar 11 2024 | 2.12 | -0.07 | -3.20% | 2.18 | 2.20 | 2.10 | 2,865,930 |
| Mar 08 2024 | 2.19 | -0.09 | -3.95% | 2.30 | 2.30 | 2.18 | 3,183,946 |
| Mar 07 2024 | 2.28 | -0.18 | -7.32% | 2.40 | 2.44 | 2.18 | 4,743,011 |
| Mar 06 2024 | 2.46 | 0.06 | 2.50% | 2.41 | 2.52 | 2.37 | 2,118,624 |
| Mar 05 2024 | 2.40 | -0.04 | -1.64% | 2.34 | 2.5275 | 2.33 | 2,825,212 |
| Mar 04 2024 | 2.44 | -0.11 | -4.31% | 2.60 | 2.61 | 2.36 | 3,227,628 |
| Mar 01 2024 | 2.55 | 0.04 | 1.59% | 2.52 | 2.56 | 2.45 | 2,974,599 |
| Feb 29 2024 | 2.51 | -0.06 | -2.33% | 2.62 | 2.74 | 2.49 | 3,271,495 |
| Feb 28 2024 | 2.57 | -0.33 | -11.38% | 2.92 | 3.03 | 2.50 | 6,865,001 |
| Feb 27 2024 | 2.90 | 0.27 | 10.27% | 2.64 | 2.995 | 2.39 | 9,900,826 |
| Feb 26 2024 | 2.63 | 0.02 | 0.77% | 2.66 | 2.78 | 2.605 | 4,975,910 |
| Feb 23 2024 | 2.61 | -0.02 | -0.76% | 2.63 | 2.68 | 2.50 | 3,509,155 |
| Feb 22 2024 | 2.63 | 0.02 | 0.77% | 2.65 | 2.705 | 2.605 | 2,508,030 |
| Feb 21 2024 | 2.61 | -0.07 | -2.61% | 2.67 | 2.686 | 2.52 | 4,628,260 |
| Feb 20 2024 | 2.68 | -0.01 | -0.37% | 2.722 | 3.03 | 2.64 | 5,230,393 |
| Feb 16 2024 | 2.69 | 0.03 | 1.13% | 2.66 | 2.79 | 2.62 | 4,776,031 |
| Feb 15 2024 | 2.66 | 0.05 | 1.92% | 2.68 | 2.68 | 2.53 | 2,997,219 |
| Feb 14 2024 | 2.61 | 0.07 | 2.76% | 2.57 | 2.675 | 2.495 | 2,803,121 |
| Feb 13 2024 | 2.54 | -0.06 | -2.31% | 2.55 | 2.595 | 2.41 | 4,421,159 |
| Feb 12 2024 | 2.60 | 0.02 | 0.78% | 2.65 | 2.75 | 2.56 | 3,531,049 |
| Feb 09 2024 | 2.58 | 0.00 | 0.00% | 2.59 | 2.75 | 2.56 | 3,836,846 |
| Feb 08 2024 | 2.58 | -0.05 | -1.90% | 2.71 | 2.75 | 2.55 | 3,990,947 |
| Feb 07 2024 | 2.63 | 0.05 | 1.94% | 2.64 | 2.74 | 2.535 | 4,666,124 |
| Feb 06 2024 | 2.58 | 0.20 | 8.40% | 2.39 | 2.6674 | 2.365 | 6,338,492 |
| Feb 05 2024 | 2.38 | 0.19 | 8.68% | 2.195 | 2.41 | 2.1463 | 6,801,457 |
| Feb 02 2024 | 2.19 | 0.12 | 5.80% | 2.09 | 2.21 | 2.025 | 4,713,512 |
| Feb 01 2024 | 2.07 | -0.07 | -3.27% | 2.16 | 2.20 | 1.985 | 4,914,227 |
| Jan 31 2024 | 2.14 | 0.12 | 5.94% | 2.04 | 2.31 | 1.99 | 6,698,746 |
| Jan 30 2024 | 2.02 | -0.15 | -6.91% | 2.19 | 2.19 | 1.97 | 6,657,964 |
| Jan 29 2024 | 2.17 | 0.04 | 1.88% | 2.14 | 2.19 | 2.06 | 4,108,155 |
| Jan 26 2024 | 2.13 | 0.05 | 2.40% | 2.10 | 2.18 | 2.05 | 5,033,884 |
| Jan 25 2024 | 2.08 | 0.05 | 2.46% | 2.05 | 2.17 | 2.04 | 4,499,809 |
| Jan 24 2024 | 2.03 | -0.10 | -4.69% | 2.19 | 2.19 | 1.99 | 7,296,303 |
| Jan 23 2024 | 2.13 | -0.02 | -0.93% | 2.13 | 2.175 | 2.00 | 4,892,582 |
| Jan 22 2024 | 2.15 | 0.13 | 6.44% | 2.07 | 2.29 | 1.98 | 9,011,677 |
