-
5 DAY PERFORMANCE
+17.67% -
1 MONTH PERFORMANCE
+23.41% -
3 MONTH PERFORMANCE
+42.94% -
6 MONTH PERFORMANCE
+12.44% -
YEAR-TO-DATE PERFORMANCE
-15.38% -
1 YEAR PERFORMANCE
+109.09%
Esperion Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.48 | $2.52 (1.61%) | $2.54 | $2.45 | 2.62 M | $491.23 M |
| 11/21/2024 | $2.39 | $2.47 (3.35%) | $2.51 | $2.35 | 3.11 M | $481.48 M |
| 11/20/2024 | $2.38 | $2.41 (1.26%) | $2.45 | $2.31 | 4.29 M | $469.78 M |
| 11/19/2024 | $2.13 | $2.41 (13.15%) | $2.41 | $2.13 | 5.60 M | $469.78 M |
| 11/18/2024 | $2.13 | $2.15 (0.94%) | $2.19 | $2.06 | 6.30 M | $419.10 M |
| 11/15/2024 | $2.12 | $2.12 (0%) | $2.15 | $2.02 | 6.50 M | $413.25 M |
| 11/14/2024 | $2.22 | $2.10 (-5.41%) | $2.24 | $2.10 | 4.21 M | $409.35 M |
| 11/13/2024 | $2.42 | $2.23 (-7.85%) | $2.48 | $2.22 | 5.85 M | $434.70 M |
| 11/12/2024 | $2.49 | $2.43 (-2.41%) | $2.49 | $2.34 | 3.91 M | $473.68 M |
| 11/11/2024 | $2.31 | $2.52 (9.09%) | $2.60 | $2.29 | 13.03 M | $491.23 M |
| 11/08/2024 | $2.09 | $2.28 (9.09%) | $2.37 | $2.07 | 8.95 M | $444.44 M |
| 11/07/2024 | $2.03 | $2.11 (3.94%) | $2.14 | $1.87 | 11.88 M | $411.30 M |
| 11/06/2024 | $2.19 | $2.21 (0.91%) | $2.25 | $2.12 | 6.04 M | $430.80 M |
| 11/05/2024 | $2.00 | $2.12 (6%) | $2.14 | $1.97 | 6.29 M | $413.25 M |
| 11/04/2024 | $2.04 | $2.00 (-1.96%) | $2.05 | $1.97 | 2.49 M | $389.86 M |
| 11/01/2024 | $2.06 | $2.03 (-1.46%) | $2.09 | $2.01 | 2.14 M | $395.71 M |
| 10/31/2024 | $2.13 | $2.04 (-4.23%) | $2.13 | $2.04 | 2.75 M | $397.66 M |
| 10/30/2024 | $2.08 | $2.13 (2.4%) | $2.19 | $2.06 | 2.79 M | $415.20 M |
| 10/29/2024 | $2.12 | $2.08 (-1.89%) | $2.12 | $2.05 | 2.24 M | $405.46 M |
| 10/28/2024 | $2.12 | $2.13 (0.47%) | $2.26 | $2.12 | 3.36 M | $415.20 M |
| 10/25/2024 | $2.07 | $2.10 (1.45%) | $2.16 | $2.05 | 3.55 M | $409.35 M |
| 10/24/2024 | $2.06 | $2.06 (0%) | $2.12 | $2.04 | 1.76 M | $401.56 M |
| 10/23/2024 | $2.12 | $2.05 (-3.3%) | $2.13 | $2.02 | 2.65 M | $399.61 M |
| 10/22/2024 | $2.06 | $2.13 (3.4%) | $2.13 | $2.00 | 2.84 M | $415.20 M |
| 10/21/2024 | $2.04 | $2.06 (0.98%) | $2.08 | $2.03 | 1.81 M | $401.56 M |
| 10/18/2024 | $2.10 | $2.04 (-2.86%) | $2.14 | $2.04 | 2.90 M | $397.66 M |
| 10/17/2024 | $2.13 | $2.11 (-0.94%) | $2.18 | $2.03 | 2.89 M | $411.30 M |
| 10/16/2024 | $2.17 | $2.12 (-2.3%) | $2.21 | $2.05 | 4.64 M | $413.25 M |
| 10/15/2024 | $2.09 | $2.13 (1.91%) | $2.16 | $2.04 | 1.77 M | $415.20 M |
| 10/14/2024 | $1.97 | $2.09 (6.09%) | $2.10 | $1.94 | 1.94 M | $407.41 M |
| 10/11/2024 | $1.90 | $1.97 (3.68%) | $1.98 | $1.88 | 3.46 M | $384.01 M |
| 10/10/2024 | $1.92 | $1.89 (-1.56%) | $1.93 | $1.82 | 3.33 M | $368.42 M |
| 10/09/2024 | $2.05 | $1.93 (-5.85%) | $2.06 | $1.89 | 4.02 M | $376.22 M |
| 10/08/2024 | $2.04 | $2.07 (1.47%) | $2.13 | $2.02 | 1.68 M | $403.51 M |
| 10/07/2024 | $2.18 | $2.04 (-6.42%) | $2.19 | $2.02 | 3.15 M | $397.66 M |
| 10/04/2024 | $1.98 | $2.16 (9.09%) | $2.17 | $1.94 | 4.52 M | $421.05 M |
| 10/03/2024 | $1.81 | $1.96 (8.29%) | $2.04 | $1.78 | 6.27 M | $382.06 M |
| 10/02/2024 | $1.61 | $1.82 (13.04%) | $1.83 | $1.58 | 6.95 M | $354.77 M |
| 10/01/2024 | $1.69 | $1.61 (-4.73%) | $1.69 | $1.60 | 3.26 M | $313.84 M |
| 09/30/2024 | $1.68 | $1.65 (-1.79%) | $1.74 | $1.63 | 2.80 M | $321.64 M |
| 09/27/2024 | $1.65 | $1.68 (1.82%) | $1.71 | $1.64 | 2.73 M | $327.48 M |
| 09/26/2024 | $1.62 | $1.64 (1.23%) | $1.72 | $1.62 | 2.15 M | $319.69 M |
| 09/25/2024 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.60 | 2.38 M | $313.84 M |
| 09/24/2024 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.61 | 1.87 M | $321.64 M |
| 09/23/2024 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.63 | 2.81 M | $317.74 M |
| 09/20/2024 | $1.73 | $1.68 (-2.89%) | $1.74 | $1.68 | 3.37 M | $327.48 M |
| 09/19/2024 | $1.77 | $1.75 (-1.13%) | $1.85 | $1.73 | 3.31 M | $341.13 M |
| 09/18/2024 | $1.80 | $1.74 (-3.33%) | $1.82 | $1.70 | 3.21 M | $339.18 M |
| 09/17/2024 | $1.83 | $1.78 (-2.73%) | $1.89 | $1.75 | 4.49 M | $346.98 M |
| 09/16/2024 | $1.89 | $1.76 (-6.88%) | $1.90 | $1.72 | 3.68 M | $343.08 M |
| 09/13/2024 | $1.78 | $1.91 (7.3%) | $1.91 | $1.78 | 3.47 M | $372.32 M |
| 09/12/2024 | $1.75 | $1.75 (0%) | $1.79 | $1.73 | 1.78 M | $341.13 M |
| 09/11/2024 | $1.73 | $1.74 (0.58%) | $1.75 | $1.64 | 3.11 M | $339.18 M |
| 09/10/2024 | $1.70 | $1.73 (1.76%) | $1.73 | $1.64 | 1.93 M | $337.23 M |
| 09/09/2024 | $1.66 | $1.70 (2.41%) | $1.75 | $1.64 | 2.03 M | $331.38 M |
| 09/06/2024 | $1.71 | $1.65 (-3.51%) | $1.73 | $1.63 | 2.76 M | $321.64 M |
| 09/05/2024 | $1.81 | $1.72 (-4.97%) | $1.85 | $1.70 | 2.62 M | $335.28 M |
| 09/04/2024 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.78 | 3.47 M | $354.77 M |
| 09/03/2024 | $1.80 | $1.83 (1.67%) | $1.88 | $1.73 | 4.86 M | $356.72 M |
| 08/30/2024 | $1.77 | $1.83 (3.39%) | $1.83 | $1.75 | 3.14 M | $356.72 M |
| 08/29/2024 | $1.69 | $1.75 (3.55%) | $1.77 | $1.69 | 2.21 M | $341.13 M |
| 08/28/2024 | $1.68 | $1.70 (1.19%) | $1.78 | $1.66 | 3.24 M | $331.38 M |
| 08/27/2024 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.70 | 2.55 M | $333.33 M |
| 08/26/2024 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.73 | 3.68 M | $343.08 M |
| 08/23/2024 | $1.72 | $1.77 (2.91%) | $1.81 | $1.72 | 3.16 M | $345.03 M |