Stockscreener 앱 받기
0.853
6.13%
-0.0557
시간 외 거래:
.87
0.017
+1.99%
Esperion Therapeutics Inc 주식 (ESPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.9199 | $0.842 | $0.0779 | 4,461,590.0 | -6.13% |
| 2025-05-20 | $0.9196 | $0.855 | $0.0646 | 6,171,375.0 | +5.19% |
| 2025-05-19 | $0.8899 | $0.7995 | $0.0904 | 4,254,653.0 | +7.75% |
| 2025-05-16 | $0.8065 | $0.7503 | $0.0562 | 4,943,773.0 | +3.17% |
| 2025-05-15 | $0.778 | $0.6925 | $0.0855 | 9,201,969.0 | +6.47% |
| 2025-05-14 | $0.8012 | $0.72 | $0.0812 | 6,950,235.0 | -6.49% |
| 2025-05-13 | $0.82 | $0.75 | $0.07 | 5,921,726.0 | -2.28% |
| 2025-05-12 | $0.8598 | $0.77 | $0.0898 | 12,066,436.0 | +0.09% |
| 2025-05-09 | $0.931 | $0.7301 | $0.201 | 11,779,976.0 | -10.60% |
| 2025-05-08 | $0.928 | $0.835 | $0.093 | 10,067,782.0 | +2.51% |
| 2025-05-07 | $1.00 | $0.851 | $0.149 | 5,973,557.0 | -10.72% |
| 2025-05-06 | $1.05 | $0.955 | $0.098 | 4,727,556.0 | -7.10% |
| 2025-05-05 | $1.10 | $1.03 | $0.07 | 4,107,736.0 | -3.67% |
| 2025-05-02 | $1.11 | $0.984 | $0.126 | 5,540,108.0 | +10.77% |
| 2025-05-01 | $1.05 | $0.974 | $0.076 | 3,151,780.0 | -1.54% |
| 2025-04-30 | $1.01 | $0.9305 | $0.0795 | 5,245,455.0 | +4.12% |
| 2025-04-29 | $0.977 | $0.8955 | $0.0815 | 3,880,746.0 | +5.80% |
| 2025-04-28 | $0.9626 | $0.889 | $0.0736 | 2,938,428.0 | -1.38% |
| 2025-04-25 | $0.9389 | $0.8519 | $0.087 | 4,836,534.0 | +4.39% |
| 2025-04-24 | $0.9568 | $0.85 | $0.1068 | 6,820,954.0 | -7.15% |
| 2025-04-23 | $1.06 | $0.93 | $0.13 | 4,917,006.0 | +2.10% |
| 2025-04-22 | $0.95 | $0.8201 | $0.1299 | 3,972,685.0 | +9.12% |
Esperion Therapeutics Inc 주식 (ESPR) 연도별 가격 이력
이 심층 분석에서는 Esperion Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Esperion Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Esperion Therapeutics Inc 주식 (ESPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.11 | $0.6925 | $0.4175 | 103,781,842.0 | -14.65% |
| 2025-04 | $1.46 | $0.8191 | $0.6397 | 120,046,268.0 | -30.60% |
| 2025-03 | $1.81 | $1.42 | $0.3889 | 90,976,813.0 | -15.29% |
| 2025-02 | $1.94 | $1.64 | $0.30 | 50,847,934.0 | -5.03% |
| 2025-01 | $2.40 | $1.74 | $0.66 | 103,722,208.0 | -18.64% |
Esperion Therapeutics Inc 주식 (ESPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.94 | $1.84 | $2.10 | 170,813,468.0 | -23.21% |
| 2024-11 | $2.81 | $1.87 | $0.94 | 111,346,273.0 | +37.25% |
| 2024-10 | $2.26 | $1.58 | $0.68 | 74,036,973.0 | +23.64% |
| 2024-09 | $1.91 | $1.60 | $0.31 | 58,093,159.0 | -9.84% |
| 2024-08 | $2.34 | $1.66 | $0.684 | 96,875,799.0 | -20.78% |
| 2024-07 | $2.77 | $2.22 | $0.55 | 126,299,424.0 | +4.05% |
| 2024-06 | $3.12 | $2.05 | $1.07 | 203,059,282.0 | +2.78% |
| 2024-05 | $2.63 | $1.94 | $0.69 | 183,007,992.0 | +9.64% |
| 2024-04 | $3.40 | $1.71 | $1.69 | 154,911,791.0 | -26.49% |
| 2024-03 | $2.96 | $1.92 | $1.04 | 132,573,535.0 | +6.77% |
| 2024-02 | $3.03 | $1.99 | $1.04 | 94,592,755.0 | +17.29% |
| 2024-01 | $3.33 | $1.65 | $1.69 | 161,226,120.0 | -28.43% |
Esperion Therapeutics Inc 주식 (ESPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.28 | $1.27 | $2.01 | 129,248,824.0 | +124.81% |
| 2023-11 | $1.45 | $0.8101 | $0.6399 | 67,913,738.0 | +60.47% |
| 2023-10 | $1.08 | $0.70 | $0.38 | 78,425,673.0 | -15.43% |
| 2023-09 | $1.66 | $0.85 | $0.81 | 92,348,616.0 | -38.75% |
| 2023-08 | $1.99 | $1.29 | $0.695 | 87,197,183.0 | +1.91% |
| 2023-07 | $1.70 | $1.35 | $0.345 | 39,694,909.0 | +12.95% |
| 2023-06 | $1.60 | $1.20 | $0.405 | 68,705,935.0 | +2.21% |
| 2023-05 | $1.84 | $1.24 | $0.60 | 40,545,104.0 | +3.03% |
| 2023-04 | $1.63 | $1.12 | $0.51 | 46,482,438.0 | -16.98% |
| 2023-03 | $6.75 | $1.26 | $5.49 | 173,900,113.0 | -74.27% |
| 2023-02 | $6.45 | $5.50 | $0.95 | 36,485,866.0 | -2.83% |
| 2023-01 | $7.41 | $5.75 | $1.66 | 27,081,198.0 | +2.09% |
4.50%
0.04%
자본화:
|
볼륨(24시간):