Esperion Therapeutics, Inc.ESPRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $3.51 | $3.60 | $3.35 | $3.39 | 4.18M |
| 1/29/2026 | $3.45 | $3.55 | $3.39 | $3.55 | 4.73M |
| 1/28/2026 | $3.42 | $3.50 | $3.36 | $3.46 | 3.90M |
| 1/27/2026 | $3.34 | $3.52 | $3.19 | $3.42 | 6.26M |
| 1/26/2026 | $3.12 | $3.35 | $3.06 | $3.34 | 7.12M |
| 1/23/2026 | $3.18 | $3.18 | $3.10 | $3.14 | 4.30M |
| 1/22/2026 | $2.98 | $3.21 | $2.97 | $3.17 | 7.14M |
| 1/21/2026 | $2.89 | $2.99 | $2.86 | $2.98 | 4.12M |
| 1/20/2026 | $2.93 | $2.98 | $2.86 | $2.89 | 5.63M |
| 1/16/2026 | $3.12 | $3.17 | $3.03 | $3.04 | 4.33M |
| 1/15/2026 | $3.12 | $3.21 | $3.06 | $3.13 | 5.49M |
| 1/14/2026 | $3.33 | $3.33 | $3.17 | $3.23 | 4.62M |
| 1/13/2026 | $3.55 | $3.55 | $3.00 | $3.30 | 13.57M |
| 1/12/2026 | $3.91 | $3.91 | $3.54 | $3.55 | 9.22M |
| 1/9/2026 | $3.96 | $3.99 | $3.78 | $3.88 | 4.78M |
| 1/8/2026 | $3.86 | $4.18 | $3.82 | $3.91 | 11.07M |
| 1/7/2026 | $3.73 | $3.89 | $3.72 | $3.84 | 4.98M |
| 1/6/2026 | $3.82 | $3.84 | $3.69 | $3.72 | 2.62M |
| 1/5/2026 | $3.75 | $3.89 | $3.63 | $3.81 | 2.98M |
| 1/2/2026 | $3.86 | $3.89 | $3.65 | $3.71 | 4.97M |
| 12/31/2025 | $3.67 | $3.77 | $3.66 | $3.70 | 2.84M |
| 12/30/2025 | $3.89 | $3.92 | $3.68 | $3.69 | 3.98M |
| 12/29/2025 | $4.01 | $4.01 | $3.84 | $3.89 | 3.33M |
| 12/26/2025 | $3.93 | $4.05 | $3.87 | $4.04 | 4.63M |
| 12/24/2025 | $3.90 | $4.04 | $3.87 | $3.95 | 2.58M |
| 12/23/2025 | $4.02 | $4.13 | $3.87 | $3.88 | 5.19M |
| 12/22/2025 | $3.95 | $4.10 | $3.93 | $4.04 | 6.29M |
| 12/19/2025 | $3.78 | $4.04 | $3.78 | $3.93 | 12.48M |
| 12/18/2025 | $3.68 | $3.82 | $3.68 | $3.80 | 4.14M |
| 12/17/2025 | $3.74 | $3.75 | $3.63 | $3.65 | 3.04M |
| 12/16/2025 | $3.76 | $3.81 | $3.67 | $3.71 | 5.72M |
| 12/15/2025 | $3.89 | $3.90 | $3.71 | $3.78 | 4.53M |
| 12/12/2025 | $4.10 | $4.13 | $3.84 | $3.85 | 5.28M |
| 12/11/2025 | $3.84 | $4.13 | $3.80 | $4.08 | 11.44M |
| 12/10/2025 | $3.81 | $3.85 | $3.72 | $3.83 | 2.98M |
| 12/9/2025 | $3.91 | $3.99 | $3.76 | $3.79 | 4.22M |
| 12/8/2025 | $3.78 | $4.00 | $3.73 | $3.91 | 5.63M |
| 12/5/2025 | $3.81 | $3.83 | $3.68 | $3.73 | 3.20M |
| 12/4/2025 | $3.79 | $3.91 | $3.76 | $3.79 | 4.73M |
| 12/3/2025 | $3.66 | $3.85 | $3.61 | $3.78 | 4.15M |
| 12/2/2025 | $3.75 | $3.90 | $3.59 | $3.66 | 5.43M |
| 12/1/2025 | $3.94 | $4.03 | $3.64 | $3.72 | 7.01M |
| 11/28/2025 | $3.98 | $4.02 | $3.88 | $4.01 | 4.62M |
| 11/26/2025 | $3.70 | $4.02 | $3.64 | $3.95 | 11.06M |
| 11/25/2025 | $3.28 | $3.77 | $3.28 | $3.69 | 19.18M |
| 11/24/2025 | $3.10 | $3.20 | $3.10 | $3.17 | 6.46M |
| 11/21/2025 | $2.95 | $3.18 | $2.95 | $3.08 | 9.84M |
| 11/20/2025 | $2.84 | $3.02 | $2.82 | $2.95 | 6.43M |
| 11/19/2025 | $2.83 | $2.84 | $2.74 | $2.79 | 2.74M |
| 11/18/2025 | $2.83 | $2.91 | $2.66 | $2.83 | 7.23M |
| 11/17/2025 | $2.88 | $2.93 | $2.72 | $2.82 | 3.89M |
| 11/14/2025 | $2.92 | $3.05 | $2.89 | $2.90 | 4.30M |
| 11/13/2025 | $3.00 | $3.10 | $2.94 | $2.96 | 6.13M |
| 11/12/2025 | $3.11 | $3.26 | $3.03 | $3.03 | 11.09M |
| 11/11/2025 | $2.88 | $3.12 | $2.84 | $3.10 | 7.91M |
| 11/10/2025 | $2.68 | $2.90 | $2.65 | $2.88 | 8.14M |
| 11/7/2025 | $2.50 | $2.67 | $2.49 | $2.66 | 6.59M |
| 11/6/2025 | $2.76 | $2.78 | $2.42 | $2.50 | 11.80M |
| 11/5/2025 | $2.81 | $3.00 | $2.77 | $2.94 | 5.39M |
| 11/4/2025 | $2.90 | $2.97 | $2.80 | $2.85 | 5.59M |