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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.980 8.260 7.910 8.130 736,017 +0.14(+1.75%)
Oct 28, 2022 7.910 8.040 7.680 7.990 736,102 +0.08(+1.01%)
Oct 27, 2022 8.150 8.350 7.840 7.910 763,542 -0.19(-2.35%)
Oct 26, 2022 7.970 8.250 7.920 8.100 759,101 +0.17(+2.14%)
Oct 25, 2022 8.250 8.500 7.830 7.930 1,502,414 -0.32(-3.88%)
Oct 24, 2022 7.830 8.300 7.600 8.250 1,339,270 +0.49(+6.31%)
Oct 21, 2022 8.300 8.320 7.660 7.760 1,093,943 -0.45(-5.48%)
Oct 20, 2022 7.890 8.270 7.715 8.210 1,527,418 +0.23(+2.88%)
Oct 19, 2022 7.970 8.080 7.880 7.980 1,328,601 +0.01(+0.13%)
Oct 18, 2022 7.680 8.110 7.680 7.970 922,817 +0.32(+4.18%)
Oct 17, 2022 7.540 7.860 7.380 7.650 970,391 +0.05(+0.66%)
Oct 14, 2022 8.100 8.220 7.490 7.600 831,045 -0.45(-5.59%)
Oct 13, 2022 7.730 8.130 7.730 8.050 857,506 +0.12(+1.51%)
Oct 12, 2022 8.210 8.320 7.638 7.930 906,234 -0.24(-2.94%)
Oct 11, 2022 7.670 8.385 7.440 8.170 2,658,654 +0.50(+6.52%)
Oct 10, 2022 7.400 7.860 7.290 7.670 1,415,255 +0.25(+3.37%)
Oct 07, 2022 7.010 7.668 6.925 7.420 1,533,584 +0.38(+5.40%)
Oct 06, 2022 7.080 7.215 7.000 7.040 716,722 -0.06(-0.85%)
Oct 05, 2022 6.950 7.170 6.800 7.100 447,889 +0.11(+1.57%)
Oct 04, 2022 6.570 7.000 6.559 6.990 934,721 +0.44(+6.72%)
Oct 03, 2022 6.820 6.900 6.480 6.550 606,440 -0.15(-2.24%)
Sep 30, 2022 6.750 6.815 6.620 6.700 1,705,354 -0.14(-2.05%)
Sep 29, 2022 7.280 7.310 6.800 6.840 834,212 -0.47(-6.43%)
Sep 28, 2022 7.070 7.380 7.078 7.310 751,816 +0.28(+3.98%)
Sep 27, 2022 6.890 7.110 6.770 7.030 725,096 +0.23(+3.38%)
Sep 26, 2022 6.710 6.920 6.675 6.800 511,889 +0.10(+1.49%)
Sep 23, 2022 6.840 6.910 6.574 6.700 626,670 -0.26(-3.74%)
Sep 22, 2022 7.080 7.100 6.921 6.960 565,405 -0.15(-2.11%)
Sep 21, 2022 7.210 7.340 7.000 7.110 711,165 -0.15(-2.07%)
Sep 20, 2022 7.430 7.625 7.150 7.260 1,110,299 -0.19(-2.55%)
Sep 19, 2022 6.880 7.490 6.840 7.450 968,841 +0.44(+6.28%)
Sep 16, 2022 7.490 7.550 6.900 7.010 2,102,283 -0.51(-6.78%)
Sep 15, 2022 7.420 7.560 7.220 7.520 921,416 +0.07(+0.94%)
Sep 14, 2022 7.040 7.480 6.920 7.450 2,063,516 +0.40(+5.67%)
Sep 13, 2022 6.960 7.150 6.940 7.050 1,828,600 -0.05(-0.70%)
Sep 12, 2022 7.370 7.410 6.990 7.100 1,247,423 -0.27(-3.66%)
Sep 09, 2022 7.570 7.590 7.350 7.370 578,180 -0.16(-2.12%)
Sep 08, 2022 7.760 7.785 7.376 7.530 673,945 -0.23(-2.96%)
Sep 07, 2022 7.410 7.929 7.400 7.760 1,156,571 +0.24(+3.19%)
Sep 06, 2022 7.940 7.940 7.400 7.520 819,606 -0.34(-4.33%)
Sep 02, 2022 7.750 7.950 7.630 7.860 655,173 +0.17(+2.21%)
Sep 01, 2022 7.560 7.940 7.476 7.690 1,902,570 +0.23(+3.08%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.