Esperion Therapeutics Inc... (ESPR)
NASDAQ: ESPR
· Real-Time Price · USD
3.30
0.40 (13.79%)
At close: Oct 03, 2025, 3:59 PM
3.28
-0.61%
After-hours: Oct 03, 2025, 07:51 PM EDT
ESPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.06 | 3.38 | 2.97 | 3.30 | 3.30 | 13.79% | 18,923,323 |
| Oct 2, 2025 | 2.92 | 2.94 | 2.80 | 2.90 | 2.90 | 0.00% | 4,188,222 |
| Oct 1, 2025 | 2.63 | 2.96 | 2.63 | 2.90 | 2.90 | 9.43% | 8,449,309 |
| Sep 30, 2025 | 2.61 | 2.71 | 2.57 | 2.65 | 2.65 | 0.38% | 4,883,017 |
| Sep 29, 2025 | 2.69 | 2.77 | 2.60 | 2.64 | 2.64 | -0.38% | 8,519,900 |
| Sep 26, 2025 | 2.58 | 2.65 | 2.47 | 2.65 | 2.65 | 3.52% | 5,395,510 |
| Sep 25, 2025 | 2.38 | 2.60 | 2.35 | 2.56 | 2.56 | 5.35% | 8,625,632 |
| Sep 24, 2025 | 2.49 | 2.51 | 2.41 | 2.43 | 2.43 | -2.02% | 4,775,648 |
| Sep 23, 2025 | 2.47 | 2.52 | 2.44 | 2.48 | 2.48 | -1.20% | 6,588,700 |
| Sep 22, 2025 | 2.66 | 2.66 | 2.47 | 2.51 | 2.51 | -5.64% | 7,788,200 |
| Sep 19, 2025 | 2.83 | 2.94 | 2.65 | 2.66 | 2.66 | -3.27% | 10,733,942 |
| Sep 18, 2025 | 2.76 | 2.80 | 2.69 | 2.75 | 2.75 | 1.10% | 6,312,800 |
| Sep 17, 2025 | 2.80 | 2.85 | 2.69 | 2.72 | 2.72 | -1.81% | 4,948,806 |
| Sep 16, 2025 | 2.79 | 2.82 | 2.70 | 2.77 | 2.77 | -0.36% | 4,896,830 |
| Sep 15, 2025 | 2.87 | 2.90 | 2.77 | 2.78 | 2.78 | -2.11% | 5,433,921 |
| Sep 12, 2025 | 2.77 | 2.89 | 2.73 | 2.84 | 2.84 | 1.79% | 4,550,600 |
| Sep 11, 2025 | 2.62 | 2.80 | 2.61 | 2.79 | 2.79 | 7.31% | 6,410,600 |
| Sep 10, 2025 | 2.53 | 2.60 | 2.45 | 2.60 | 2.60 | 2.36% | 5,899,847 |
| Sep 9, 2025 | 2.48 | 2.62 | 2.37 | 2.54 | 2.54 | 1.20% | 9,437,130 |
| Sep 8, 2025 | 2.70 | 2.73 | 2.48 | 2.51 | 2.51 | -6.34% | 9,779,820 |
Page 1 of 136