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 (%)
Aug 31, 2022 7.400 7.620 7.290 7.460 740,473 +0.07(+0.95%)
Aug 30, 2022 7.520 7.585 7.290 7.390 618,673 -0.11(-1.47%)
Aug 29, 2022 7.540 7.850 7.460 7.500 703,815 -0.16(-2.09%)
Aug 26, 2022 8.260 8.265 7.520 7.660 1,586,371 -0.47(-5.78%)
Aug 25, 2022 8.150 8.290 7.491 8.130 1,433,068 +0.00(+0.00%)
Aug 24, 2022 8.050 8.370 7.980 8.130 2,023,773 +0.04(+0.49%)
Aug 23, 2022 7.600 8.480 7.550 8.090 4,419,525 +0.55(+7.29%)
Aug 22, 2022 7.350 8.000 7.287 7.540 2,528,386 +0.15(+2.03%)
Aug 19, 2022 7.040 7.490 7.010 7.390 1,505,498 +0.26(+3.65%)
Aug 18, 2022 6.950 7.270 6.690 7.130 2,532,668 +0.13(+1.86%)
Aug 17, 2022 6.780 7.090 6.695 7.000 1,243,457 +0.15(+2.19%)
Aug 16, 2022 6.600 6.885 6.580 6.850 851,280 +0.18(+2.70%)
Aug 15, 2022 6.710 6.720 6.490 6.670 515,567 -0.03(-0.45%)
Aug 12, 2022 6.700 6.880 6.620 6.700 698,992 +0.06(+0.90%)
Aug 11, 2022 6.410 6.640 6.400 6.640 795,154 +0.23(+3.59%)
Aug 10, 2022 6.540 6.540 6.260 6.410 679,658 -0.02(-0.31%)
Aug 09, 2022 6.470 6.610 6.290 6.430 614,335 +0.01(+0.16%)
Aug 08, 2022 6.150 6.495 6.060 6.420 1,389,851 +0.32(+5.25%)
Aug 05, 2022 5.820 6.110 5.700 6.100 1,516,820 +0.18(+3.04%)
Aug 04, 2022 5.790 6.030 5.790 5.920 818,059 +0.15(+2.60%)
Aug 03, 2022 5.540 5.850 5.370 5.770 1,074,965 -0.10(-1.70%)
Aug 02, 2022 5.800 6.040 5.580 5.870 878,146 +0.42(+7.71%)
Aug 01, 2022 5.750 5.790 5.285 5.450 2,317,516 -0.32(-5.55%)
Jul 29, 2022 6.090 6.090 5.700 5.770 862,233 -0.26(-4.31%)
Jul 28, 2022 6.150 6.170 5.850 6.030 347,851 -0.10(-1.63%)
Jul 27, 2022 6.150 6.180 5.960 6.130 390,684 +0.03(+0.49%)
Jul 26, 2022 6.230 6.350 5.930 6.100 523,023 -0.16(-2.56%)
Jul 25, 2022 6.190 6.290 6.100 6.260 411,190 +0.05(+0.81%)
Jul 22, 2022 6.450 6.470 6.200 6.210 350,673 -0.24(-3.72%)
Jul 21, 2022 6.510 6.530 6.330 6.450 413,025 -0.13(-1.98%)
Jul 20, 2022 6.580 6.890 6.430 6.580 435,916 +0.03(+0.46%)
Jul 19, 2022 6.580 6.600 6.355 6.550 520,501 +0.05(+0.77%)
Jul 18, 2022 6.710 6.830 6.490 6.500 388,050 -0.21(-3.13%)
Jul 15, 2022 6.840 6.840 6.430 6.710 455,636 -0.03(-0.45%)
Jul 14, 2022 6.690 6.810 6.480 6.740 531,106 -0.03(-0.44%)
Jul 13, 2022 6.350 6.920 6.240 6.770 506,131 +0.34(+5.29%)
Jul 12, 2022 6.240 6.510 6.005 6.430 443,501 +0.17(+2.72%)
Jul 11, 2022 6.560 6.580 6.120 6.260 526,673 -0.41(-6.15%)
Jul 08, 2022 6.450 6.740 6.380 6.670 369,554 +0.11(+1.68%)
Jul 07, 2022 6.660 6.780 6.487 6.560 498,487 -0.13(-1.94%)
Jul 06, 2022 6.850 7.130 6.590 6.690 753,023 -0.30(-4.29%)
Jul 05, 2022 6.370 7.025 6.240 6.990 1,040,428 +0.54(+8.37%)
Jul 01, 2022 6.300 6.470 6.120 6.450 610,564 +0.09(+1.42%)
Jun 30, 2022 6.550 6.610 6.175 6.360 755,213 -0.31(-4.65%)
Jun 29, 2022 6.250 6.700 6.190 6.670 765,829 +0.40(+6.38%)
Jun 28, 2022 6.460 6.685 6.080 6.270 648,842 -0.28(-4.27%)
Jun 27, 2022 6.520 6.630 6.390 6.550 689,373 +0.08(+1.24%)
Jun 24, 2022 6.380 6.590 6.320 6.470 1,218,036 +0.18(+2.86%)
Jun 23, 2022 5.670 6.305 5.670 6.290 1,063,929 +0.64(+11.33%)
Jun 22, 2022 5.660 5.990 5.550 5.650 729,532 -0.16(-2.75%)
Jun 21, 2022 5.700 5.897 5.580 5.810 1,017,701 +0.21(+3.75%)
Jun 17, 2022 4.910 5.640 4.840 5.600 1,947,098 +0.68(+13.82%)
Jun 16, 2022 5.180 5.280 4.900 4.920 975,088 -0.41(-7.69%)
Jun 15, 2022 5.260 5.390 5.010 5.330 1,205,811 +0.13(+2.50%)
Jun 14, 2022 5.330 5.330 5.040 5.200 698,251 -0.11(-2.07%)
Jun 13, 2022 5.240 5.330 5.030 5.310 688,350 -0.16(-2.93%)
Jun 10, 2022 5.600 5.700 5.400 5.470 590,853 -0.26(-4.54%)
Jun 09, 2022 6.030 6.090 5.700 5.730 672,598 -0.37(-6.07%)
Jun 08, 2022 6.230 6.560 6.060 6.100 1,237,247 -0.10(-1.61%)
Jun 07, 2022 5.780 6.200 5.780 6.200 597,685 +0.37(+6.35%)
Jun 06, 2022 5.910 6.130 5.820 5.830 701,229 +0.00(+0.00%)
Jun 03, 2022 5.450 5.830 5.450 5.830 741,169 +0.21(+3.74%)
Jun 02, 2022 5.430 5.705 5.360 5.620 631,958 +0.20(+3.69%)
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.