S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
NASDAQ:ESPR

Esperion Therapeutics Stock Chart and Price History

$5.56
-0.05 (-0.89%)
(As of 12/7/2021 04:00 PM ET)
Add
Compare
Today's Range
$5.39
$5.72
50-Day Range
$5.25
$12.62
52-Week Range
$4.96
$39.49
Volume
4.45 million shs
Average Volume
1.03 million shs
Market Capitalization
$161.67 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.91

Esperion Therapeutics (NASDAQ:ESPR) Price Performance

5 Day
Performance
-38.02%

1 Month
Performance
-46.23%

3 Month
Performance
-53.55%

Year-To-Date
Performance
-78.62%

1 Year
Performance
-80.53%


Esperion Therapeutics (NASDAQ ESPR) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

Esperion Therapeutics (NASDAQ:ESPR) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2021$5.25$5.61
+6.86%
$5.65$5.136.07 million shs$163.12 million
12/03/2021$8.97$5.25
-41.47%
$6.10$4.9628.74 million shs$152.65 million
12/02/2021$8.04$8.97
+11.57%
$9.13$7.871.92 million shs$260.82 million
12/01/2021$8.73$8.04
-7.90%
$9.07$8.042.52 million shs$233.78 million
11/30/2021$8.68$8.73
+0.58%
$9.05$8.102.61 million shs$253.84 million
11/29/2021$7.78$8.68
+11.57%
$8.76$7.591.13 million shs$252.39 million
11/26/2021$7.69$7.78
+1.17%
$7.83$7.211.30 million shs$226.22 million
11/25/2021$7.69$7.69$8.68$7.506.99 million shs$223.60 million
11/24/2021$10.02$7.69
-23.25%
$8.68$7.506.99 million shs$223.60 million
11/23/2021$7.12$10.02
+40.73%
$10.02$7.025.02 million shs$291.35 million
11/22/2021$7.41$7.12
-3.91%
$7.52$6.971.04 million shs$207.03 million
11/19/2021$7.66$7.41
-3.26%
$7.94$7.321.16 million shs$215.46 million
11/18/2021$7.87$7.66
-2.67%
$7.85$7.231.01 million shs$222.73 million
11/17/2021$8.51$7.87
-7.52%
$8.55$7.84895,971 shs$228.84 million
11/16/2021$8.72$8.51
-2.41%
$8.66$8.34542,011 shs$247.45 million
11/15/2021$8.79$8.72
-0.80%
$8.98$8.57839,361 shs$253.55 million
11/12/2021$9.26$8.79
-5.08%
$9.31$8.771.33 million shs$255.59 million
11/11/2021$9.55$9.26
-3.04%
$9.57$9.22927,380 shs$269.25 million
11/10/2021$9.84$9.55
-2.95%
$9.91$9.50476,439 shs$277.69 million
11/09/2021$10.05$9.84
-2.09%
$10.20$9.711.20 million shs$286.12 million
11/08/2021$10.34$10.05
-2.80%
$10.43$9.562.21 million shs$292.22 million
11/05/2021$10.54$10.34
-1.90%
$10.73$10.18646,335 shs$292.38 million
11/04/2021$10.65$10.54
-1.03%
$10.75$9.931.41 million shs$298.04 million
11/03/2021$10.31$10.65
+3.30%
$10.83$10.121.34 million shs$301.15 million
11/02/2021$10.11$10.31
+1.98%
$10.65$8.881.53 million shs$291.54 million
11/01/2021$8.94$10.11
+13.09%
$10.22$8.742.19 million shs$285.88 million
10/29/2021$8.85$8.94
+1.02%
$9.01$8.481.39 million shs$252.80 million
10/28/2021$8.51$8.85
+4.00%
$8.85$8.221.32 million shs$250.28 million
10/27/2021$7.96$8.51
+6.91%
$8.52$7.901.53 million shs$240.66 million
10/26/2021$7.79$7.96
+2.18%
$8.15$7.731.07 million shs$225.11 million
10/25/2021$8.79$7.79
-11.38%
$8.56$7.742.22 million shs$220.30 million
10/22/2021$8.97$8.79
-2.01%
$9.01$8.65586,244 shs$248.58 million
10/21/2021N/A$8.97$9.53$8.95690,058 shs$253.67 million
10/18/2021$9.14$8.86
-3.06%
$9.06$8.372.18 million shs$250.53 million
10/15/2021$9.30$9.14
-1.72%
$9.49$9.10832,996 shs$258.45 million
10/14/2021$10.40$9.30
-10.58%
$10.09$9.212.67 million shs$262.98 million
10/13/2021$10.30$10.40
+0.97%
$10.68$10.21553,431 shs$294.08 million
10/12/2021$10.14$10.30
+1.58%
$10.59$10.16515,586 shs$291.25 million
10/11/2021$10.24$10.14
-0.98%
$10.39$10.05343,565 shs$286.73 million
10/08/2021$10.15$10.24
+0.89%
$10.46$10.00713,856 shs$289.56 million
10/07/2021$10.17$10.15
-0.20%
$10.59$9.99727,767 shs$287.01 million
10/06/2021$10.54$10.17
-3.51%
$10.59$10.08770,810 shs$287.58 million
10/05/2021$11.73$10.54
-10.14%
$11.91$10.531.54 million shs$298.04 million
10/04/2021$11.92$11.73
-1.59%
$11.92$11.551.02 million shs$331.69 million
10/01/2021$12.05$11.92
-1.08%
$12.15$11.69619,799 shs$337.06 million
09/30/2021$12.44$12.05
-3.14%
$12.50$11.97390,463 shs$340.74 million
09/29/2021$12.62$12.44
-1.43%
$13.14$12.39562,287 shs$351.77 million
09/28/2021$12.34$12.62
+2.27%
$13.07$12.21541,078 shs$356.86 million
09/27/2021$11.58$12.34
+6.56%
$12.47$11.47695,940 shs$348.94 million
09/24/2021$12.10$11.58
-4.30%
$12.27$11.56529,458 shs$327.45 million
09/23/2021$11.88$12.10
+1.85%
$12.15$11.51471,111 shs$342.15 million
09/22/2021$12.92$11.88
-8.05%
$13.02$11.761.21 million shs$335.93 million
09/21/2021$12.46$12.92
+3.69%
$12.93$12.35712,181 shs$365.34 million
09/20/2021$12.49$12.46
-0.24%
$12.59$11.81859,174 shs$352.33 million
09/17/2021$12.09$12.49
+3.31%
$12.78$12.103.51 million shs$353.18 million
09/16/2021$11.34$12.09
+6.61%
$12.10$11.09945,921 shs$341.87 million
09/15/2021$11.59$11.34
-2.16%
$11.56$11.141.13 million shs$320.66 million
09/14/2021$11.38$11.59
+1.85%
$12.14$10.991.38 million shs$327.73 million
09/13/2021$11.81$11.38
-3.64%
$11.85$11.121.34 million shs$321.79 million
09/10/2021$12.00$11.81
-1.58%
$12.19$11.541.35 million shs$333.95 million
09/09/2021$11.61$12.00
+3.36%
$12.24$11.48829,466 shs$339.32 million
09/08/2021$11.97$11.61
-3.01%
$12.14$11.57741,106 shs$328.30 million
09/07/2021$12.55$11.97
-4.62%
$12.77$11.861.01 million shs$338.48 million
09/06/2021$12.55$12.55$13.10$12.52681,326 shs$354.88 million
This page was last updated on 12/7/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.