Esperion Therapeutics, Inc. (ESPR) Charts

$1.10

$0.02 (-1.79%)
Last update: 09:33 AM EST
Day's range
$1.04
Day's range
$1.13

5 DAY PERFORMANCE

+31.80%

1 MONTH PERFORMANCE

+6.67%

3 MONTH PERFORMANCE

-32.12%

6 MONTH PERFORMANCE

-66.47%

YEAR-TO-DATE PERFORMANCE

-49.09%

1 YEAR PERFORMANCE

-51.93%

Esperion Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $1.13 $1.13 (0%) $1.13 $1.13 112.86 K
06/04/2025 $1.05 $1.12 (6.67%) $1.13 $1.04 5.50 M $219.66 M
06/03/2025 $0.94 $1.05 (12.19%) $1.06 $0.91 5.76 M $205.93 M
06/02/2025 $0.85 $0.92 (8.07%) $0.96 $0.85 6.06 M $180.16 M
05/30/2025 $0.87 $0.85 (-2.32%) $0.87 $0.81 4.50 M $166.67 M
05/29/2025 $0.85 $0.87 (2.65%) $0.88 $0.83 3.77 M $170.75 M
05/28/2025 $0.81 $0.83 (2.83%) $0.85 $0.79 4.15 M $163.71 M
05/27/2025 $0.80 $0.82 (2.49%) $0.83 $0.80 4.84 M $160.81 M
05/23/2025 $0.80 $0.79 (-1.66%) $0.81 $0.76 7.36 M $155.00 M
05/22/2025 $0.85 $0.80 (-5.75%) $0.87 $0.80 3.74 M $157.49 M
05/21/2025 $0.91 $0.85 (-6.26%) $0.92 $0.84 4.50 M $167.30 M
05/20/2025 $0.87 $0.91 (4.45%) $0.92 $0.86 6.18 M $178.22 M
05/19/2025 $0.81 $0.86 (6.91%) $0.89 $0.80 4.27 M $169.43 M
05/16/2025 $0.80 $0.80 (0.86%) $0.81 $0.75 4.99 M $157.26 M
05/15/2025 $0.73 $0.78 (6.61%) $0.78 $0.69 9.24 M $152.43 M
05/14/2025 $0.79 $0.73 (-7.59%) $0.80 $0.72 7.07 M $143.17 M
05/13/2025 $0.81 $0.78 (-3.62%) $0.82 $0.75 5.93 M $153.12 M
05/12/2025 $0.81 $0.80 (-1.38%) $0.86 $0.77 12.09 M $156.69 M
05/09/2025 $0.91 $0.80 (-11.81%) $0.93 $0.73 11.79 M $156.55 M
05/08/2025 $0.87 $0.89 (2.37%) $0.93 $0.84 10.08 M $175.10 M
05/07/2025 $0.99 $0.87 (-12.03%) $1.00 $0.85 6.00 M $170.81 M
05/06/2025 $1.01 $0.98 (-3.42%) $1.05 $0.96 4.75 M $191.32 M
05/05/2025 $1.07 $1.05 (-1.87%) $1.10 $1.03 4.15 M $205.93 M
05/02/2025 $1.00 $1.09 (9%) $1.11 $0.98 5.55 M $213.78 M
05/01/2025 $1.01 $0.98 (-2.57%) $1.05 $0.97 3.17 M $192.99 M
04/30/2025 $0.95 $1.00 (5.2%) $1.01 $0.93 5.26 M $196.01 M
04/29/2025 $0.91 $0.96 (5.87%) $0.98 $0.90 3.89 M $188.26 M
04/28/2025 $0.94 $0.91 (-3.48%) $0.96 $0.89 2.94 M $177.95 M
04/25/2025 $0.89 $0.92 (3.39%) $0.94 $0.85 4.84 M $180.44 M
04/24/2025 $0.95 $0.88 (-7.33%) $0.96 $0.85 6.84 M $172.85 M
04/23/2025 $0.98 $0.95 (-3.27%) $1.06 $0.93 4.93 M $186.16 M
04/22/2025 $0.88 $0.93 (5.65%) $0.95 $0.82 3.98 M $182.34 M
04/21/2025 $0.93 $0.85 (-8.39%) $0.93 $0.82 5.90 M $167.10 M
04/17/2025 $0.97 $0.95 (-2.06%) $1.00 $0.94 4.53 M $186.32 M
04/16/2025 $0.98 $0.96 (-1.64%) $1.00 $0.95 3.06 M $189.05 M
04/15/2025 $0.98 $1.00 (1.37%) $1.06 $0.98 3.24 M $195.28 M
04/14/2025 $1.04 $1.00 (-3.93%) $1.05 $0.98 7.05 M $195.95 M
04/11/2025 $0.98 $1.02 (4.08%) $1.02 $0.95 8.62 M $200.05 M
04/10/2025 $1.02 $0.96 (-5.88%) $1.04 $0.93 15.18 M $188.28 M
04/09/2025 $1.06 $1.05 (-0.94%) $1.11 $0.97 10.66 M $205.93 M
04/08/2025 $1.24 $1.06 (-14.52%) $1.25 $1.04 6.16 M $207.90 M
04/07/2025 $1.20 $1.20 (0%) $1.23 $1.14 5.95 M $235.35 M
04/04/2025 $1.28 $1.23 (-3.91%) $1.30 $1.17 5.32 M $241.24 M
04/03/2025 $1.34 $1.29 (-3.73%) $1.35 $1.28 4.26 M $253.01 M
04/02/2025 $1.38 $1.39 (0.72%) $1.43 $1.37 4.31 M $272.62 M
04/01/2025 $1.45 $1.41 (-2.76%) $1.46 $1.35 4.98 M $276.54 M
03/31/2025 $1.48 $1.44 (-2.7%) $1.49 $1.42 4.81 M $282.42 M
03/28/2025 $1.61 $1.50 (-6.83%) $1.62 $1.50 2.56 M $294.19 M
03/27/2025 $1.64 $1.61 (-1.83%) $1.67 $1.60 3.38 M $315.77 M
03/26/2025 $1.68 $1.63 (-2.98%) $1.70 $1.62 3.62 M $319.69 M
03/25/2025 $1.72 $1.68 (-2.33%) $1.73 $1.64 3.82 M $329.49 M
03/24/2025 $1.71 $1.74 (1.75%) $1.75 $1.67 4.39 M $341.26 M
03/21/2025 $1.61 $1.69 (4.97%) $1.72 $1.60 5.01 M $331.46 M
03/20/2025 $1.62 $1.62 (0%) $1.69 $1.59 2.81 M $317.73 M
03/19/2025 $1.57 $1.67 (6.37%) $1.68 $1.56 4.37 M $327.53 M
03/18/2025 $1.54 $1.58 (2.6%) $1.59 $1.47 3.47 M $309.88 M
03/17/2025 $1.50 $1.54 (2.67%) $1.54 $1.48 3.94 M $302.04 M
03/14/2025 $1.51 $1.50 (-0.66%) $1.58 $1.49 4.46 M $294.19 M
03/13/2025 $1.52 $1.50 (-1.32%) $1.61 $1.47 6.14 M $294.19 M
03/12/2025 $1.57 $1.52 (-3.18%) $1.58 $1.50 7.16 M $298.11 M
03/11/2025 $1.59 $1.55 (-2.52%) $1.61 $1.50 9.00 M $304.00 M
03/10/2025 $1.67 $1.58 (-5.39%) $1.71 $1.56 6.19 M $309.88 M
03/07/2025 $1.57 $1.69 (7.64%) $1.71 $1.56 3.27 M $331.46 M
03/06/2025 $1.61 $1.59 (-1.24%) $1.67 $1.58 3.53 M $311.84 M
03/05/2025 $1.78 $1.65 (-7.3%) $1.80 $1.64 3.86 M $323.61 M