Esperion Therapeutics Inc (0ET)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.157 | 7.37089201878 | 2.13 | 2.416 | 2.103 | 12565 | 2.22098197 | DE |
| 4 | -0.337 | -12.8429878049 | 2.624 | 2.766 | 1.8925 | 15617 | 2.2667593 | DE |
| 12 | 0.6115 | 36.4965681886 | 1.6755 | 2.892 | 1.65 | 12360 | 2.21030591 | DE |
| 26 | -0.133 | -5.4958677686 | 2.42 | 3.182 | 1.45 | 11030 | 2.2472626 | DE |
| 52 | 0.897 | 64.5323741007 | 1.39 | 3.182 | 0.679 | 10090 | 1.9593136 | DE |
| 156 | 0.897 | 64.5323741007 | 1.39 | 3.182 | 0.679 | 10090 | 1.9593136 | DE |
| 260 | 0.897 | 64.5323741007 | 1.39 | 3.182 | 0.679 | 10090 | 1.9593136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 2.197 | 0 | 0.00 | 2.103 | 2.214 | 2.103 | 720 |
| 1720643220 | 2.197 | -0.22 | -9.06 | 2.282 | 2.289 | 2.1389999 | 29515 |
| 1720556760 | 2.416 | 0.22 | 9.82 | 2.302 | 2.416 | 2.158 | 7645 |
| 1720470360 | 2.2 | -0.04 | -1.79 | 2.325 | 2.326 | 2.2 | 12795 |
| 1720211220 | 2.24 | 0.12 | 5.41 | 2.24 | 2.24 | 2.24 | 6265 |
| 1720124820 | 2.125 | -0.07 | -3.06 | 2.13 | 2.13 | 2.125 | 6603 |
| 1720038420 | 2.192 | -0.11 | -4.70 | 2.209 | 2.211 | 2.14 | 8633 |
| 1719952020 | 2.2999999 | 0.12 | 5.50 | 2.2029999 | 2.3279999 | 2.2029999 | 45879 |
| 1719865620 | 2.18 | 0.16 | 7.76 | 2.0659999 | 2.345 | 2.0619999 | 9882 |
| 1719606420 | 2.023 | -0.13 | -6.17 | 2.3199999 | 2.6 | 1.8925 | 35843 |
| 1719520020 | 2.156 | 0.17 | 8.34 | 2.069 | 2.164 | 2.069 | 2450 |
| 1719433620 | 1.99 | -0.02 | -1.00 | 1.993 | 1.993 | 1.964 | 16750 |
| 1719347160 | 2.0099999 | -0.04 | -1.95 | 2.0579999 | 2.059 | 2.0099999 | 3760 |
| 1719260820 | 2.0499999 | -0.03 | -1.39 | 2.036 | 2.1309999 | 2.036 | 13928 |
| 1719001620 | 2.079 | -0.1 | -4.72 | 2.169 | 2.169 | 2.079 | 9170 |
| 1718915160 | 2.182 | -0.56 | -20.28 | 2.529 | 2.529 | 2.1549999 | 29806 |
| 1718828760 | 2.737 | 0 | 0.00 | 2.737 | 2.737 | 2.737 | 0 |
| 1718742360 | 2.737 | 0.04 | 1.37 | 2.56 | 2.737 | 2.56 | 41251 |
| 1718656020 | 2.7 | 0.05 | 1.89 | 2.692 | 2.766 | 2.664 | 4239 |
| 1718396820 | 2.65 | 0.1 | 3.92 | 2.65 | 2.65 | 2.65 | 100 |
| 1718310420 | 2.5499999 | -0.12 | -4.46 | 2.624 | 2.738 | 2.5499999 | 12207 |
| 1718224020 | 2.669 | -0.06 | -2.02 | 2.762 | 2.85 | 2.669 | 9475 |
| 1718137620 | 2.724 | -0.02 | -0.58 | 2.763 | 2.763 | 2.7 | 3155 |
| 1718051220 | 2.74 | 0.16 | 6.00 | 2.713 | 2.892 | 2.5419999 | 26364 |
| 1717792020 | 2.585 | 0.29 | 12.73 | 2.333 | 2.603 | 2.221 | 9867 |
| 1717705620 | 2.293 | 0.18 | 8.42 | 2.158 | 2.353 | 2.158 | 12099 |
| 1717619220 | 2.115 | 0.15 | 7.36 | 2.079 | 2.115 | 2.0499999 | 7990 |
| 1717532820 | 1.97 | -0.06 | -2.76 | 2.0059999 | 2.019 | 1.97 | 4463 |
| 1717446420 | 2.0259999 | -0.14 | -6.59 | 2.0259999 | 2.0259999 | 2.0259999 | 3000 |
| 1717187220 | 2.169 | 0.14 | 6.69 | 2.122 | 2.169 | 2.122 | 6498 |
| 1717100820 | 2.033 | 0.07 | 3.43 | 1.9965 | 2.033 | 1.9965 | 786 |
| 1717014420 | 1.9655 | -0.01 | -0.68 | 1.9105 | 1.9655 | 1.9105 | 2260 |
| 1716928020 | 1.979 | 0.02 | 1.12 | 2.0579999 | 2.0579999 | 1.979 | 1500 |
| 1716841620 | 1.957 | 0 | 0.00 | 1.957 | 1.957 | 1.957 | 0 |
| 1716582420 | 1.957 | -0.13 | -6.36 | 2.0219999 | 2.06 | 1.957 | 9740 |
| 1716496020 | 2.09 | -0.16 | -6.90 | 2.201 | 2.201 | 2.048 | 43524 |
| 1716409620 | 2.245 | 0.04 | 2.05 | 2.201 | 2.322 | 2.201 | 8692 |
| 1716323160 | 2.2 | -0.06 | -2.61 | 2.201 | 2.287 | 2.2 | 26101 |
| 1716236760 | 2.259 | 0.13 | 5.86 | 2.212 | 2.259 | 2.201 | 11697 |
| 1715977620 | 2.134 | -0.19 | -8.29 | 2.313 | 2.313 | 2.134 | 2185 |
| 1715891220 | 2.327 | 0.32 | 16.12 | 2.157 | 2.327 | 2.157 | 63231 |
| 1715804820 | 2.004 | 0.04 | 2.11 | 2.0419999 | 2.0419999 | 2.004 | 1600 |
| 1715718420 | 1.9625 | -0.11 | -5.10 | 2.048 | 2.048 | 1.9625 | 8500 |
| 1715631960 | 2.068 | 0.04 | 1.87 | 1.994 | 2.068 | 1.994 | 5000 |
| 1715372820 | 2.0299999 | 0.06 | 3.05 | 1.987 | 2.0499999 | 1.987 | 1673 |
| 1715286420 | 1.97 | 0.01 | 0.51 | 1.912 | 2.0099999 | 1.8785 | 36223 |
| 1715200020 | 1.96 | -0.32 | -14.07 | 2.278 | 2.278 | 1.9325 | 7410 |
| 1715113620 | 2.281 | 0.29 | 14.48 | 2.069 | 2.637 | 1.9785 | 25207 |
| 1715027220 | 1.9925 | 0.03 | 1.45 | 2.023 | 2.023 | 1.9265 | 4345 |
| 1714768020 | 1.964 | 0.03 | 1.60 | 1.9735 | 1.9735 | 1.964 | 853 |
| 1714681560 | 1.933 | -0.01 | -0.28 | 1.987 | 1.987 | 1.933 | 1950 |
| 1714508820 | 1.9385 | 0.09 | 4.70 | 1.939 | 1.939 | 1.9385 | 1850 |
| 1714422420 | 1.8515 | 0.07 | 4.02 | 1.83 | 1.8515 | 1.79 | 1700 |
| 1714163220 | 1.78 | -0.09 | -4.74 | 1.809 | 1.809 | 1.78 | 2300 |
| 1714076820 | 1.8685 | -0.13 | -6.50 | 2.043 | 2.12 | 1.8055 | 13799 |
| 1713990420 | 1.9985 | 0.02 | 1.06 | 1.956 | 2.015 | 1.9295 | 13169 |
| 1713903960 | 1.9775 | 0.16 | 8.86 | 1.879 | 1.9775 | 1.879 | 4380 |
| 1713817560 | 1.8165 | 0.17 | 10.09 | 1.8165 | 1.8165 | 1.8165 | 1000 |
| 1713558420 | 1.65 | -0.16 | -8.66 | 1.7445 | 1.7445 | 1.65 | 19690 |
| 1713472020 | 1.8065 | 0.11 | 6.74 | 1.6755 | 1.8625 | 1.6755 | 4501 |
| 1713385620 | 1.6925 | -0.13 | -7.08 | 1.8325 | 1.8325 | 1.6925 | 3955 |
| 1713299220 | 1.8215 | -0.07 | -3.52 | 1.8435 | 1.852 | 1.7625 | 14420 |
| 1713212820 | 1.888 | -0.14 | -6.86 | 2.0299999 | 2.0619999 | 1.8475 | 17030 |
| 1712953620 | 2.027 | -0.16 | -7.10 | 2.239 | 2.239 | 2.027 | 7690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
