USD
Datos históricos de Esperion Therapeutics, Inc.
Esperion Therapeutics, Inc. · ESPR
$3.18
▲ +0.01 (+0.31%)
Última operación · 10/10/2026, 18:50:23 UTC
- Variación en el periodo
- +25.69%
- Máximo
- US$4.18
- 8 de enero de 2026
- Mínimo
- US$1.80
- 29 de abril de 2026
- Volumen medio diario
- 8.87 M
Del 10 de octubre de 2025 al 10 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 10 jul 2026 | 3.18 | 3.19 | 3.18 | 3.18 | −0.31% | 59.09 M |
| 9 jul 2026 | 3.18 | 3.19 | 3.17 | 3.19 | 0.00% | 55.35 M |
| 8 jul 2026 | 3.16 | 3.19 | 3.16 | 3.19 | +0.95% | 51.75 M |
| 7 jul 2026 | 3.15 | 3.17 | 3.15 | 3.16 | +0.32% | 7.5 M |
| 6 jul 2026 | 3.16 | 3.17 | 3.15 | 3.15 | −0.32% | 7.26 M |
| 2 jul 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 0.00% | 7.88 M |
| 1 jul 2026 | 3.17 | 3.17 | 3.15 | 3.16 | 0.00% | 5.39 M |
| 30 jun 2026 | 3.15 | 3.17 | 3.15 | 3.16 | +0.32% | 4.88 M |
| 29 jun 2026 | 3.17 | 3.17 | 3.15 | 3.15 | −0.63% | 5.73 M |
| 26 jun 2026 | 3.15 | 3.17 | 3.15 | 3.17 | +0.63% | 14 M |
| 25 jun 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 0.00% | 8.82 M |
| 24 jun 2026 | 3.15 | 3.16 | 3.13 | 3.15 | −0.32% | 10.82 M |
| 23 jun 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 0.00% | 5.65 M |
| 22 jun 2026 | 3.15 | 3.16 | 3.15 | 3.16 | +0.32% | 8.85 M |
| 18 jun 2026 | 3.17 | 3.17 | 3.15 | 3.15 | −0.63% | 17.5 M |
| 17 jun 2026 | 3.15 | 3.17 | 3.15 | 3.17 | +0.32% | 16.15 M |
| 16 jun 2026 | 3.15 | 3.17 | 3.15 | 3.16 | +0.32% | 7.85 M |
| 15 jun 2026 | 3.15 | 3.17 | 3.15 | 3.15 | 0.00% | 8.83 M |
| 12 jun 2026 | 3.14 | 3.16 | 3.14 | 3.15 | 0.00% | 11.23 M |
| 11 jun 2026 | 3.14 | 3.15 | 3.14 | 3.15 | +0.32% | 9.84 M |
| 10 jun 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 0.00% | 7.09 M |
| 9 jun 2026 | 3.14 | 3.15 | 3.14 | 3.14 | −0.32% | 7.21 M |
| 8 jun 2026 | 3.15 | 3.15 | 3.14 | 3.15 | +0.64% | 11.34 M |
| 5 jun 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 0.00% | 8.41 M |
| 4 jun 2026 | 3.13 | 3.14 | 3.13 | 3.13 | −0.32% | 8.81 M |
| 3 jun 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 0.00% | 25.11 M |
| 2 jun 2026 | 3.13 | 3.14 | 3.13 | 3.14 | +0.32% | 14.04 M |
| 1 jun 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 0.00% | 18.7 M |
| 29 may 2026 | 3.13 | 3.14 | 3.12 | 3.13 | 0.00% | 5.31 M |
| 28 may 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 0.00% | 5.87 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.