Esperion Therapeutics Inc (0ET)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643620 | 2.0659999 | 0.03 | 1.72 | 2.0739999 | 2.156 | 2.0659999 | 3120 |
| 1734557220 | 2.031 | -0.27 | -11.70 | 2.262 | 2.262 | 2.031 | 8510 |
| 1734470820 | 2.2999999 | 0 | 0.22 | 2.407 | 2.4089999 | 2.2999999 | 1698 |
| 1734384420 | 2.295 | 0.22 | 10.34 | 2.205 | 2.295 | 2.1309999 | 16232 |
| 1734125220 | 2.08 | -0.38 | -15.55 | 2.375 | 2.517 | 1.788 | 29033 |
| 1734038820 | 2.463 | -0.13 | -4.90 | 2.495 | 2.657 | 2.362 | 22142 |
| 1733952420 | 2.59 | -0.24 | -8.35 | 2.985 | 2.985 | 2.18 | 70433 |
| 1733866020 | 2.826 | -0.87 | -23.60 | 3.603 | 3.818 | 2.817 | 60724 |
| 1733779620 | 3.699 | 0.39 | 11.62 | 3.389 | 3.699 | 3.238 | 13772 |
| 1733520420 | 3.314 | 0.16 | 5.21 | 3.076 | 3.314 | 3.076 | 5868 |
| 1733434020 | 3.15 | -0.31 | -8.96 | 3.499 | 3.5 | 3.15 | 34375 |
| 1733347620 | 3.46 | 0.38 | 12.34 | 3.209 | 3.46 | 3.15 | 21388 |
| 1733261220 | 3.08 | -0.01 | -0.26 | 3.025 | 3.1349999 | 2.923 | 13815 |
| 1733174820 | 3.088 | 0.46 | 17.41 | 2.6 | 3.241 | 2.6 | 27175 |
| 1732915620 | 2.63 | 0.28 | 12.11 | 2.4049999 | 2.658 | 2.404 | 15531 |
| 1732829220 | 2.346 | -0.06 | -2.45 | 2.345 | 2.346 | 2.345 | 395 |
| 1732742820 | 2.4049999 | -0.09 | -3.53 | 2.4049999 | 2.4049999 | 2.4049999 | 100 |
| 1732656420 | 2.493 | 0.09 | 3.70 | 2.396 | 2.493 | 2.372 | 8793 |
| 1732570020 | 2.404 | 0.01 | 0.25 | 2.2839999 | 2.404 | 2.2839999 | 13500 |
| 1732310820 | 2.398 | 0.04 | 1.65 | 2.37 | 2.398 | 2.37 | 8483 |
| 1732224420 | 2.359 | 0.03 | 1.11 | 2.2919999 | 2.4049999 | 2.2919999 | 7052 |
| 1732138020 | 2.333 | 0.07 | 3.28 | 2.282 | 2.333 | 2.267 | 1510 |
| 1732051620 | 2.259 | 0.25 | 12.50 | 2.182 | 2.259 | 2.182 | 1470 |
| 1731965220 | 2.008 | 0.03 | 1.41 | 2.103 | 2.103 | 2.008 | 9118 |
| 1731705960 | 1.98 | -0.1 | -4.67 | 1.98 | 1.98 | 1.98 | 64 |
| 1731619560 | 2.077 | -0.08 | -3.66 | 2.049 | 2.077 | 2.016 | 6966 |
| 1731533160 | 2.156 | -0.08 | -3.45 | 2.298 | 2.298 | 2.146 | 6950 |
| 1731446820 | 2.233 | -0.15 | -6.33 | 2.456 | 2.456 | 2.233 | 8925 |
| 1731360420 | 2.384 | 0.27 | 12.88 | 2.259 | 2.42 | 2.1709999 | 41914 |
| 1731101220 | 2.112 | 0.18 | 9.35 | 1.895 | 2.18 | 1.895 | 5425 |
| 1731014760 | 1.9315 | -0.14 | -6.78 | 2.123 | 2.193 | 1.76 | 7935 |
| 1730928360 | 2.072 | 0.22 | 12.00 | 2.0379999 | 2.1 | 2 | 5260 |
| 1730841960 | 1.85 | -0.04 | -2.12 | 1.791 | 1.85 | 1.791 | 4839 |
| 1730755560 | 1.89 | 0.04 | 2.19 | 1.89 | 1.89 | 1.89 | 330 |
| 1730496360 | 1.8495 | -0.1 | -5.18 | 1.8495 | 1.8495 | 1.8495 | 50 |
| 1730409960 | 1.9505 | -0.06 | -3.10 | 1.9505 | 1.9505 | 1.9505 | 2500 |
| 1730323560 | 2.013 | 0.13 | 6.85 | 1.887 | 2.013 | 1.887 | 2600 |
| 1730237160 | 1.884 | -0.12 | -5.94 | 2.007 | 2.007 | 1.884 | 9860 |
| 1730150760 | 2.003 | 0.04 | 1.91 | 1.934 | 2.019 | 1.934 | 3906 |
| 1729888020 | 1.9655 | 0.04 | 2.26 | 1.9405 | 1.9815 | 1.919 | 7114 |
| 1729801560 | 1.922 | 0.01 | 0.29 | 1.9675 | 1.9675 | 1.922 | 4200 |
| 1729715160 | 1.9165 | 0.02 | 1.24 | 2.033 | 2.033 | 1.9165 | 9875 |
| 1729628760 | 1.893 | -0.02 | -0.89 | 1.893 | 1.893 | 1.893 | 840 |
| 1729542360 | 1.91 | 0.04 | 2.14 | 1.99 | 1.99 | 1.91 | 760 |
| 1729283160 | 1.87 | -0.08 | -4.18 | 1.9725 | 1.9725 | 1.87 | 7555 |
| 1729196760 | 1.9515 | 0.06 | 3.20 | 1.8785 | 1.9515 | 1.8785 | 990 |
| 1729110360 | 1.891 | 0.01 | 0.40 | 1.9085 | 2.02 | 1.891 | 5725 |
| 1729023960 | 1.8835 | 0.06 | 3.52 | 1.9385 | 1.9385 | 1.8835 | 6680 |
| 1728937620 | 1.8195 | 0 | 0.25 | 1.8575 | 1.8575 | 1.7935 | 10845 |
| 1728678360 | 1.815 | 0.1 | 5.95 | 1.76 | 1.815 | 1.742 | 3635 |
| 1728591960 | 1.713 | -0.09 | -4.83 | 1.75 | 1.75 | 1.71 | 5100 |
| 1728505560 | 1.8 | -0.08 | -4.31 | 1.9415 | 1.9415 | 1.8 | 3416 |
| 1728419160 | 1.881 | 0.04 | 1.95 | 1.8125 | 1.911 | 1.8125 | 1701 |
| 1728332760 | 1.845 | -0.09 | -4.80 | 1.973 | 2.043 | 1.845 | 8516 |
| 1728073560 | 1.938 | 0.17 | 9.86 | 1.8095 | 1.9665 | 1.8095 | 18598 |
| 1727987220 | 1.764 | 0.14 | 8.59 | 1.764 | 1.764 | 1.764 | 415 |
| 1727900820 | 1.6245 | 0.14 | 9.06 | 1.52 | 1.6245 | 1.52 | 1150 |
| 1727814420 | 1.4895 | -0 | -0.10 | 1.4845 | 1.4895 | 1.4845 | 6000 |
| 1727728020 | 1.491 | -0.02 | -1.45 | 1.52 | 1.5295 | 1.484 | 7136 |
| 1727468760 | 1.5129999 | 0.03 | 1.71 | 1.5129999 | 1.5129999 | 1.5129999 | 1500 |
| 1727382360 | 1.4875 | 0.05 | 3.23 | 1.4605 | 1.4875 | 1.4605 | 1100 |
| 1727295960 | 1.441 | -0.02 | -1.54 | 1.493 | 1.5009999 | 1.436 | 4264 |
| 1727209560 | 1.4635 | -0.04 | -2.37 | 1.4185 | 1.4635 | 1.4185 | 101 |
| 1727123160 | 1.499 | -0.04 | -2.66 | 1.569 | 1.569 | 1.499 | 240 |
| 1726864020 | 1.54 | -0.04 | -2.47 | 1.5694999 | 1.583 | 1.54 | 4730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
