Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Esperion Theraptc (NQ: ESPR )

2.680 +0.060 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 23.80 24.75 23.39 24.00 388,069 -0.04(-0.17%)
Oct 29, 2015 24.56 25.93 23.77 24.04 807,131 -1.01(-4.03%)
Oct 28, 2015 23.77 25.14 22.85 25.05 741,785 +1.25(+5.25%)
Oct 27, 2015 23.60 24.63 22.81 23.80 654,222 +0.18(+0.76%)
Oct 26, 2015 22.97 23.99 22.10 23.62 1,084,261 +1.24(+5.54%)
Oct 23, 2015 22.50 23.21 22.01 22.38 633,458 +0.03(+0.13%)
Oct 22, 2015 22.34 22.73 21.30 22.35 573,679 -0.16(-0.71%)
Oct 21, 2015 23.05 23.50 21.36 22.51 567,087 -0.29(-1.27%)
Oct 20, 2015 23.44 23.60 22.57 22.80 484,012 -0.71(-3.02%)
Oct 19, 2015 23.14 24.39 22.40 23.51 706,377 +0.40(+1.73%)
Oct 16, 2015 24.43 25.19 22.26 23.11 974,594 -1.28(-5.25%)
Oct 15, 2015 22.09 24.68 21.51 24.39 902,696 +2.43(+11.07%)
Oct 14, 2015 22.31 23.12 21.14 21.96 893,962 -0.23(-1.04%)
Oct 13, 2015 24.31 25.00 21.85 22.19 1,521,261 -2.12(-8.72%)
Oct 12, 2015 28.77 29.00 24.15 24.31 2,864,695 -0.65(-2.60%)
Oct 09, 2015 24.19 25.66 23.69 24.96 508,172 +0.82(+3.40%)
Oct 08, 2015 24.73 24.98 23.05 24.14 636,061 -0.60(-2.43%)
Oct 07, 2015 24.10 25.55 23.12 24.74 743,287 +0.67(+2.78%)
Oct 06, 2015 24.52 25.06 23.15 24.07 868,654 -0.90(-3.60%)
Oct 05, 2015 27.32 27.70 24.09 24.97 1,296,076 -1.83(-6.83%)
Oct 02, 2015 23.22 27.00 22.84 26.80 1,698,472 +2.98(+12.51%)
Oct 01, 2015 23.10 26.20 22.60 23.82 3,443,925 +0.23(+0.97%)
Sep 30, 2015 20.00 23.90 19.53 23.59 6,008,484 +5.26(+28.70%)
Sep 29, 2015 26.00 26.92 18.07 18.33 9,916,535 -16.76(-47.76%)
Sep 28, 2015 38.82 39.23 34.15 35.09 1,150,500 -4.27(-10.85%)
Sep 25, 2015 43.70 43.70 37.75 39.36 677,264 -3.36(-7.87%)
Sep 24, 2015 44.61 45.20 41.35 42.72 776,482 -2.70(-5.94%)
Sep 23, 2015 44.51 47.24 43.97 45.42 995,797 +1.47(+3.34%)
Sep 22, 2015 42.75 44.36 41.86 43.95 1,047,836 +0.45(+1.03%)
Sep 21, 2015 47.25 47.75 43.10 43.50 653,249 -3.30(-7.05%)
Sep 18, 2015 47.16 48.58 45.92 46.80 736,485 -0.72(-1.52%)
Sep 17, 2015 45.54 49.36 45.23 47.52 810,154 +1.73(+3.78%)
Sep 16, 2015 46.54 47.30 44.32 45.79 588,269 -1.00(-2.14%)
Sep 15, 2015 47.43 48.26 45.57 46.79 444,472 -0.82(-1.72%)
Sep 14, 2015 47.15 48.12 46.49 47.61 436,424 +0.57(+1.21%)
Sep 11, 2015 45.92 47.36 44.42 47.04 526,534 +0.64(+1.38%)
Sep 10, 2015 45.79 47.00 45.25 46.40 334,221 +0.20(+0.43%)
Sep 09, 2015 46.98 47.74 44.77 46.20 598,723 -0.64(-1.37%)
Sep 08, 2015 45.02 46.97 44.67 46.84 471,924 +2.28(+5.12%)
Sep 04, 2015 44.58 44.56 44.56 44.56 908,500 -0.72(-1.59%)
Sep 03, 2015 49.38 49.38 45.04 45.28 1,031,322 -3.71(-7.57%)
Sep 02, 2015 47.94 49.21 45.87 48.99 1,161,626 +2.05(+4.37%)
Sep 01, 2015 46.00 48.20 45.50 46.94 1,113,780 -1.01(-2.11%)
Aug 31, 2015 51.65 52.42 47.73 47.95 1,532,862 -4.56(-8.68%)
Aug 28, 2015 52.52 55.23 51.68 52.51 1,096,806 +0.50(+0.96%)
Aug 27, 2015 53.63 54.00 50.75 52.01 968,019 -0.84(-1.59%)
Aug 26, 2015 52.05 52.05 48.82 52.85 1,314,098 +2.59(+5.15%)
Aug 25, 2015 55.00 55.05 49.65 50.26 1,341,419 -1.70(-3.27%)
Aug 24, 2015 50.95 56.73 49.05 51.96 1,690,686 -2.51(-4.61%)
Aug 21, 2015 51.61 57.77 51.20 54.47 2,124,219 +1.51(+2.85%)
Aug 20, 2015 56.50 59.00 51.61 52.96 2,378,900 -4.58(-7.96%)
Aug 19, 2015 62.62 65.00 56.16 57.54 3,851,201 -6.63(-10.33%)
Aug 18, 2015 80.81 82.75 64.02 64.17 6,293,169 -11.34(-15.02%)
Aug 17, 2015 66.83 76.98 66.23 75.51 2,394,775 +9.33(+14.10%)
Aug 14, 2015 67.02 67.16 62.80 66.18 427,011 -1.43(-2.12%)
Aug 13, 2015 67.25 68.50 65.58 67.61 707,834 +0.06(+0.09%)
Aug 12, 2015 65.03 68.19 63.46 67.55 1,083,561 +1.81(+2.75%)
Aug 11, 2015 66.21 70.47 64.25 65.74 1,161,144 -2.58(-3.78%)
Aug 10, 2015 61.67 69.92 59.70 68.32 2,292,879 +9.58(+16.31%)
Aug 07, 2015 53.80 60.28 53.39 58.74 1,107,114 +3.13(+5.63%)
Aug 06, 2015 59.99 60.70 54.00 55.61 1,300,153 -4.67(-7.75%)
Aug 05, 2015 61.97 62.90 59.07 60.28 966,914 -1.64(-2.65%)
Aug 04, 2015 60.62 62.24 59.77 61.92 787,355 +1.07(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.