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 )

1.900 -0.090 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.840 5.970 5.610 5.700 608,266 -0.10(-1.72%)
May 27, 2022 5.510 5.850 5.380 5.800 563,306 +0.29(+5.26%)
May 26, 2022 5.690 5.690 5.480 5.510 717,565 -0.12(-2.13%)
May 25, 2022 5.780 5.790 5.460 5.630 818,533 -0.16(-2.76%)
May 24, 2022 6.030 6.090 5.750 5.790 892,145 -0.39(-6.31%)
May 23, 2022 6.350 6.490 6.150 6.180 745,911 -0.13(-2.06%)
May 20, 2022 6.260 6.520 6.010 6.310 807,017 +0.13(+2.10%)
May 19, 2022 5.980 6.290 5.970 6.180 874,431 +0.11(+1.81%)
May 18, 2022 6.320 6.450 6.030 6.070 1,477,510 -0.45(-6.90%)
May 17, 2022 5.970 6.560 5.830 6.520 1,808,305 +0.63(+10.70%)
May 16, 2022 5.760 6.140 5.750 5.890 1,496,133 +0.11(+1.90%)
May 13, 2022 5.320 5.810 5.170 5.780 1,277,868 +0.54(+10.31%)
May 12, 2022 4.780 5.260 4.660 5.240 1,395,216 +0.41(+8.49%)
May 11, 2022 5.120 5.120 4.785 4.830 1,526,973 -0.30(-5.85%)
May 10, 2022 5.340 5.490 5.022 5.130 1,967,309 -0.20(-3.75%)
May 09, 2022 5.410 5.520 5.190 5.330 1,439,671 -0.18(-3.27%)
May 06, 2022 6.040 6.080 5.475 5.510 2,033,702 -0.61(-9.97%)
May 05, 2022 6.560 7.045 6.080 6.120 5,828,514 -0.26(-4.08%)
May 04, 2022 6.660 6.660 6.080 6.380 1,731,550 -0.15(-2.30%)
May 03, 2022 5.800 6.560 5.690 6.530 2,331,080 +0.80(+13.96%)
May 02, 2022 5.690 5.990 5.635 5.730 1,130,158 +0.05(+0.88%)
Apr 29, 2022 5.500 5.740 5.480 5.680 1,134,252 +0.17(+3.09%)
Apr 28, 2022 5.500 5.530 5.100 5.510 1,606,933 +0.05(+0.92%)
Apr 27, 2022 5.210 5.590 5.115 5.460 1,713,206 +0.24(+4.60%)
Apr 26, 2022 5.150 5.290 5.095 5.220 1,134,774 +0.02(+0.38%)
Apr 25, 2022 4.780 5.220 4.705 5.200 1,267,140 +0.42(+8.79%)
Apr 22, 2022 4.700 4.820 4.590 4.780 766,321 +0.01(+0.21%)
Apr 21, 2022 4.800 5.105 4.680 4.770 986,385 +0.00(+0.00%)
Apr 20, 2022 4.830 4.900 4.635 4.770 976,617 -0.04(-0.83%)
Apr 19, 2022 5.000 5.005 4.675 4.810 1,155,959 -0.22(-4.37%)
Apr 18, 2022 5.790 5.790 5.020 5.030 2,759,768 -0.86(-14.60%)
Apr 14, 2022 5.990 6.100 5.630 5.890 1,546,245 -0.09(-1.51%)
Apr 13, 2022 5.530 6.000 5.479 5.980 1,395,237 +0.41(+7.36%)
Apr 12, 2022 5.650 5.800 5.515 5.570 1,463,517 -0.04(-0.71%)
Apr 11, 2022 5.540 5.695 5.220 5.610 1,207,478 +0.01(+0.18%)
Apr 08, 2022 5.590 5.760 5.370 5.600 1,007,300 -0.02(-0.36%)
Apr 07, 2022 5.660 5.730 5.460 5.620 859,872 -0.04(-0.71%)
Apr 06, 2022 5.270 5.690 5.200 5.660 977,264 +0.28(+5.20%)
Apr 05, 2022 5.250 5.475 5.140 5.380 1,463,347 +0.13(+2.48%)
Apr 04, 2022 5.000 5.360 4.940 5.250 1,419,067 +0.29(+5.85%)
Apr 01, 2022 4.740 5.000 4.610 4.960 945,597 +0.32(+6.90%)
Mar 31, 2022 4.880 4.950 4.590 4.640 755,411 -0.25(-5.11%)
Mar 30, 2022 5.000 5.230 4.860 4.890 556,681 -0.07(-1.41%)
Mar 29, 2022 4.750 5.039 4.750 4.960 826,652 +0.22(+4.64%)
Mar 28, 2022 4.880 4.999 4.620 4.740 647,207 -0.16(-3.27%)
Mar 25, 2022 5.110 5.160 4.815 4.900 689,722 -0.20(-3.92%)
Mar 24, 2022 5.250 5.260 5.038 5.100 815,769 -0.13(-2.49%)
Mar 23, 2022 5.500 5.660 5.200 5.230 1,207,811 -0.33(-5.94%)
Mar 22, 2022 5.540 5.630 5.415 5.560 1,177,254 +0.03(+0.54%)
Mar 21, 2022 4.990 5.610 4.860 5.530 1,947,205 +0.47(+9.29%)
Mar 18, 2022 5.080 5.350 4.920 5.060 5,300,550 -0.04(-0.78%)
Mar 17, 2022 4.620 5.100 4.520 5.100 1,771,002 +0.47(+10.15%)
Mar 16, 2022 4.660 4.760 4.240 4.630 1,352,887 +0.03(+0.65%)
Mar 15, 2022 4.790 4.930 4.505 4.600 963,391 -0.14(-2.95%)
Mar 14, 2022 4.780 5.015 4.620 4.740 1,828,115 +0.00(+0.00%)
Mar 11, 2022 4.760 4.900 4.670 4.740 1,068,878 +0.01(+0.21%)
Mar 10, 2022 4.680 4.870 4.480 4.730 1,224,306 +0.16(+3.50%)
Mar 09, 2022 4.400 4.650 4.310 4.570 1,467,656 +0.19(+4.34%)
Mar 08, 2022 4.120 4.480 4.020 4.380 817,695 +0.26(+6.31%)
Mar 07, 2022 4.210 4.210 3.810 4.120 1,234,491 -0.12(-2.83%)
Mar 04, 2022 4.160 4.300 4.060 4.240 769,431 +0.05(+1.19%)
Mar 03, 2022 4.430 4.450 4.160 4.190 889,059 -0.24(-5.42%)
Mar 02, 2022 4.310 4.500 4.165 4.430 924,019 +0.14(+3.26%)
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.