Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
0.7989
+0.0007 (0.09%)
At close: May 12, 2025, 4:00 PM
0.8149
+0.0160 (2.00%)
After-hours: May 12, 2025, 7:59 PM EDT
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.81 | 0.86 | 0.77 | 0.80 | 0.80 | 0.09% | 12,085,538 |
| May 9, 2025 | 0.91 | 0.93 | 0.73 | 0.80 | 0.80 | -10.60% | 11,788,063 |
| May 8, 2025 | 0.87 | 0.93 | 0.84 | 0.89 | 0.89 | 2.51% | 10,082,213 |
| May 7, 2025 | 0.99 | 1.00 | 0.85 | 0.87 | 0.87 | -10.72% | 6,004,357 |
| May 6, 2025 | 1.01 | 1.05 | 0.96 | 0.98 | 0.98 | -7.10% | 4,748,715 |
| May 5, 2025 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 4,151,730 |
| May 2, 2025 | 1.00 | 1.11 | 0.98 | 1.09 | 1.09 | 10.77% | 5,548,477 |
| May 1, 2025 | 1.01 | 1.05 | 0.97 | 0.98 | 0.98 | -1.54% | 3,170,514 |
| Apr 30, 2025 | 0.95 | 1.01 | 0.93 | 1.00 | 1.00 | 4.12% | 5,256,585 |
| Apr 29, 2025 | 0.91 | 0.98 | 0.90 | 0.96 | 0.96 | 5.80% | 3,885,419 |
| Apr 28, 2025 | 0.94 | 0.96 | 0.89 | 0.91 | 0.91 | -1.38% | 2,943,021 |
| Apr 25, 2025 | 0.89 | 0.94 | 0.85 | 0.92 | 0.92 | 4.39% | 4,838,959 |
| Apr 24, 2025 | 0.95 | 0.96 | 0.85 | 0.88 | 0.88 | -7.15% | 6,835,766 |
| Apr 23, 2025 | 0.98 | 1.06 | 0.93 | 0.95 | 0.95 | 2.10% | 4,932,256 |
| Apr 22, 2025 | 0.88 | 0.95 | 0.82 | 0.93 | 0.93 | 9.12% | 3,975,040 |
| Apr 21, 2025 | 0.93 | 0.93 | 0.82 | 0.85 | 0.85 | -10.32% | 5,897,416 |
| Apr 17, 2025 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -1.44% | 4,529,029 |
| Apr 16, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -3.19% | 3,059,396 |
| Apr 15, 2025 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | -0.34% | 3,242,327 |
| Apr 14, 2025 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -2.05% | 7,053,428 |
| Apr 11, 2025 | 0.98 | 1.02 | 0.95 | 1.02 | 1.02 | 6.25% | 8,624,370 |
| Apr 10, 2025 | 1.02 | 1.04 | 0.93 | 0.96 | 0.96 | -8.57% | 15,177,340 |
| Apr 9, 2025 | 1.06 | 1.11 | 0.97 | 1.05 | 1.05 | -0.94% | 10,659,154 |
| Apr 8, 2025 | 1.24 | 1.25 | 1.04 | 1.06 | 1.06 | -11.67% | 6,162,924 |
| Apr 7, 2025 | 1.20 | 1.23 | 1.14 | 1.20 | 1.20 | -2.44% | 5,947,464 |
| Apr 4, 2025 | 1.28 | 1.30 | 1.17 | 1.23 | 1.23 | -4.65% | 5,323,118 |
| Apr 3, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -7.19% | 4,259,406 |
| Apr 2, 2025 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 4,312,943 |
| Apr 1, 2025 | 1.45 | 1.46 | 1.35 | 1.41 | 1.41 | -2.08% | 4,978,103 |
| Mar 31, 2025 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -4.00% | 4,812,386 |
| Mar 28, 2025 | 1.61 | 1.62 | 1.50 | 1.50 | 1.50 | -6.83% | 2,562,871 |
| Mar 27, 2025 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | -1.23% | 3,376,249 |
| Mar 26, 2025 | 1.68 | 1.70 | 1.62 | 1.63 | 1.63 | -2.98% | 3,616,140 |
| Mar 25, 2025 | 1.72 | 1.73 | 1.64 | 1.68 | 1.68 | -3.45% | 3,822,577 |
| Mar 24, 2025 | 1.71 | 1.75 | 1.67 | 1.74 | 1.74 | 2.96% | 4,394,597 |
| Mar 21, 2025 | 1.61 | 1.72 | 1.60 | 1.69 | 1.69 | 4.32% | 5,007,360 |
| Mar 20, 2025 | 1.62 | 1.69 | 1.59 | 1.62 | 1.62 | -2.99% | 2,813,207 |
| Mar 19, 2025 | 1.57 | 1.68 | 1.56 | 1.67 | 1.67 | 5.70% | 4,372,318 |
| Mar 18, 2025 | 1.54 | 1.59 | 1.47 | 1.58 | 1.58 | 2.60% | 3,470,966 |
| Mar 17, 2025 | 1.50 | 1.54 | 1.48 | 1.54 | 1.54 | 2.67% | 3,940,254 |
| Mar 14, 2025 | 1.51 | 1.58 | 1.49 | 1.50 | 1.50 | - | 4,459,433 |
| Mar 13, 2025 | 1.52 | 1.61 | 1.47 | 1.50 | 1.50 | -1.32% | 6,136,564 |
| Mar 12, 2025 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 7,159,792 |
| Mar 11, 2025 | 1.59 | 1.61 | 1.50 | 1.55 | 1.55 | -1.90% | 9,001,267 |
| Mar 10, 2025 | 1.67 | 1.71 | 1.56 | 1.58 | 1.58 | -6.51% | 6,181,850 |
| Mar 7, 2025 | 1.57 | 1.71 | 1.56 | 1.69 | 1.69 | 6.29% | 3,268,074 |
| Mar 6, 2025 | 1.61 | 1.67 | 1.58 | 1.59 | 1.59 | -3.64% | 3,529,605 |
| Mar 5, 2025 | 1.78 | 1.80 | 1.64 | 1.65 | 1.65 | -6.78% | 3,857,814 |
| Mar 4, 2025 | 1.65 | 1.86 | 1.60 | 1.77 | 1.77 | 12.03% | 5,841,129 |
| Mar 3, 2025 | 1.75 | 1.75 | 1.57 | 1.58 | 1.58 | -7.06% | 5,133,625 |