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 )

2.750 +0.130 (+4.95%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.00 40.44 40.44 40.44 348,800 +1.27(+3.24%)
Dec 30, 2014 36.26 42.24 36.26 39.17 743,027 +2.87(+7.91%)
Dec 29, 2014 36.98 38.12 35.70 36.30 157,881 -0.55(-1.49%)
Dec 26, 2014 35.99 37.44 35.75 36.85 100,603 +0.88(+2.45%)
Dec 24, 2014 35.95 35.97 35.97 35.97 101,000 -0.08(-0.22%)
Dec 23, 2014 39.00 39.20 34.16 36.05 315,815 -2.77(-7.14%)
Dec 22, 2014 38.28 39.60 37.51 38.82 163,234 +0.52(+1.36%)
Dec 19, 2014 36.36 38.93 35.90 38.30 849,534 +1.96(+5.39%)
Dec 18, 2014 36.01 37.22 35.71 36.34 156,807 +0.99(+2.80%)
Dec 17, 2014 34.45 35.40 34.01 35.35 243,294 +0.83(+2.40%)
Dec 16, 2014 34.22 35.76 33.75 34.52 242,474 -0.48(-1.37%)
Dec 15, 2014 38.04 38.33 34.29 35.00 415,430 -2.48(-6.62%)
Dec 12, 2014 37.90 39.26 37.00 37.48 275,438 -1.00(-2.60%)
Dec 11, 2014 38.29 39.56 38.17 38.48 143,286 +0.19(+0.50%)
Dec 10, 2014 40.00 40.00 38.00 38.29 149,667 -1.18(-2.99%)
Dec 09, 2014 37.75 39.63 36.71 39.47 251,776 +1.38(+3.62%)
Dec 08, 2014 37.92 40.00 37.63 38.09 286,932 +0.55(+1.47%)
Dec 05, 2014 36.28 38.25 36.18 37.54 283,103 +1.58(+4.39%)
Dec 04, 2014 32.68 36.99 31.92 35.96 577,967 +4.08(+12.80%)
Dec 03, 2014 31.76 32.09 30.86 31.88 69,123 +0.26(+0.82%)
Dec 02, 2014 29.78 31.62 29.78 31.62 127,517 +1.65(+5.51%)
Dec 01, 2014 31.32 31.32 29.89 29.97 94,773 -1.66(-5.25%)
Nov 28, 2014 32.12 32.58 31.36 31.63 61,574 -0.20(-0.63%)
Nov 26, 2014 30.75 31.83 31.83 31.83 121,900 +1.08(+3.51%)
Nov 25, 2014 31.32 31.34 30.59 30.75 214,920 -0.24(-0.77%)
Nov 24, 2014 29.91 31.33 29.79 30.99 167,176 +1.35(+4.55%)
Nov 21, 2014 29.77 30.40 28.90 29.64 175,017 +0.39(+1.33%)
Nov 20, 2014 30.50 30.50 28.06 29.25 270,615 -1.52(-4.94%)
Nov 19, 2014 32.19 32.38 30.52 30.77 191,796 -1.75(-5.38%)
Nov 18, 2014 32.00 32.60 30.46 32.52 324,183 +0.81(+2.55%)
Nov 17, 2014 31.94 34.42 31.51 31.71 1,843,722 +1.90(+6.37%)
Nov 14, 2014 30.23 30.49 28.64 29.81 203,729 -0.58(-1.91%)
Nov 13, 2014 29.51 31.34 29.34 30.39 292,811 +0.72(+2.43%)
Nov 12, 2014 27.06 29.87 27.01 29.67 378,687 +1.95(+7.03%)
Nov 11, 2014 25.70 28.00 25.70 27.72 158,204 +1.89(+7.32%)
Nov 10, 2014 25.68 26.18 24.93 25.83 208,479 +0.66(+2.62%)
Nov 07, 2014 26.57 26.99 25.02 25.17 329,969 -2.39(-8.67%)
Nov 06, 2014 28.34 29.00 26.49 27.56 340,577 -1.13(-3.94%)
Nov 05, 2014 29.12 29.12 27.76 28.69 237,783 -0.28(-0.97%)
Nov 04, 2014 28.67 29.20 28.29 28.97 205,307 +0.12(+0.42%)
Nov 03, 2014 29.48 30.38 28.04 28.85 503,452 -0.40(-1.37%)
Oct 31, 2014 29.13 29.64 28.41 29.25 697,668 +0.58(+2.02%)
Oct 30, 2014 28.00 30.09 27.94 28.67 335,989 +0.33(+1.16%)
Oct 29, 2014 27.86 28.94 27.36 28.34 354,633 +0.63(+2.27%)
Oct 28, 2014 25.75 27.86 25.75 27.71 497,066 +1.99(+7.74%)
Oct 27, 2014 25.32 25.91 24.68 25.72 387,653 +1.04(+4.21%)
Oct 24, 2014 23.60 25.25 23.47 24.68 417,457 +0.92(+3.87%)
Oct 23, 2014 23.26 24.34 23.09 23.76 248,054 +0.59(+2.55%)
Oct 22, 2014 22.75 23.45 22.33 23.17 331,716 +0.37(+1.62%)
Oct 21, 2014 22.58 23.19 21.88 22.80 358,828 +0.71(+3.21%)
Oct 20, 2014 20.45 22.30 20.45 22.09 286,098 +0.56(+2.60%)
Oct 17, 2014 20.97 23.51 20.55 21.53 935,984 +0.84(+4.06%)
Oct 16, 2014 19.72 20.90 18.00 20.69 2,884,904 -2.56(-11.01%)
Oct 15, 2014 24.91 24.91 23.15 23.25 368,866 -2.67(-10.30%)
Oct 14, 2014 27.85 28.35 25.51 25.92 229,602 -1.89(-6.80%)
Oct 13, 2014 26.28 28.79 25.60 27.81 160,803 +1.72(+6.59%)
Oct 10, 2014 27.99 28.17 25.26 26.09 326,538 -1.74(-6.25%)
Oct 09, 2014 30.00 30.00 27.41 27.83 221,432 -1.17(-4.03%)
Oct 08, 2014 28.60 29.61 28.08 29.00 218,956 +0.22(+0.76%)
Oct 07, 2014 28.30 30.38 28.04 28.78 339,445 +0.23(+0.81%)
Oct 06, 2014 27.77 29.11 27.00 28.55 271,157 +0.17(+0.60%)
Oct 03, 2014 27.54 29.16 27.05 28.38 387,049 +1.38(+5.11%)
Oct 02, 2014 30.01 30.01 26.56 27.00 1,806,195 +2.58(+10.57%)
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.