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 )

12.49 USD +0.40 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 78.99 82.55 78.29 81.76 652,817 +3.48(+4.45%)
Jun 29, 2015 81.18 81.94 77.40 78.28 856,740 -4.55(-5.49%)
Jun 26, 2015 82.48 83.94 81.01 82.83 1,327,070 +0.76(+0.93%)
Jun 25, 2015 86.05 89.03 81.51 82.07 1,640,629 -1.95(-2.32%)
Jun 24, 2015 79.29 84.98 79.25 84.02 1,312,595 +3.05(+3.77%)
Jun 23, 2015 82.50 82.50 77.51 80.97 797,442 -1.14(-1.39%)
Jun 22, 2015 82.01 84.10 80.94 82.11 761,052 +0.42(+0.51%)
Jun 19, 2015 80.15 82.68 79.48 81.69 1,057,216 +0.99(+1.23%)
Jun 18, 2015 80.39 83.50 79.29 80.70 1,363,170 +1.43(+1.80%)
Jun 17, 2015 76.84 79.92 76.47 79.27 727,617 +2.49(+3.24%)
Jun 16, 2015 77.55 79.35 75.36 76.78 667,855 -1.49(-1.90%)
Jun 15, 2015 72.20 78.77 72.05 78.27 1,082,686 +4.03(+5.43%)
Jun 12, 2015 78.91 79.01 73.10 74.24 1,381,022 -5.05(-6.37%)
Jun 11, 2015 82.14 84.52 78.34 79.29 1,523,605 -2.39(-2.93%)
Jun 10, 2015 78.95 86.30 75.70 81.68 6,448,044 -18.85(-18.75%)
Jun 09, 2015 100.56 101.52 97.50 100.53 612,367 -0.24(-0.24%)
Jun 08, 2015 102.68 104.23 100.05 100.77 506,682 -2.07(-2.01%)
Jun 05, 2015 103.11 103.52 100.27 102.84 428,989 +0.63(+0.62%)
Jun 04, 2015 105.18 106.74 100.32 102.21 723,043 -3.63(-3.43%)
Jun 03, 2015 103.70 107.95 102.22 105.84 906,458 +5.81(+5.81%)
Jun 02, 2015 103.49 103.81 98.03 100.03 825,402 -4.00(-3.85%)
Jun 01, 2015 108.05 108.99 103.67 104.03 457,349 -3.48(-3.24%)
May 29, 2015 105.58 109.24 105.04 107.51 479,632 +2.16(+2.05%)
May 28, 2015 105.42 105.82 101.56 105.35 493,160 -0.47(-0.44%)
May 27, 2015 103.99 107.24 103.03 105.82 611,020 +2.07(+2.00%)
May 26, 2015 107.18 107.18 102.57 103.75 706,270 -4.19(-3.88%)
May 22, 2015 107.89 107.94 107.94 107.94 2,011,600 -5.83(-5.12%)
May 21, 2015 117.51 120.96 111.77 113.77 1,064,378 -1.34(-1.16%)
May 20, 2015 115.93 117.99 114.02 115.11 719,145 -0.19(-0.16%)
May 19, 2015 110.71 118.24 110.58 115.30 989,549 +5.51(+5.02%)
May 18, 2015 106.63 110.32 105.00 109.79 478,791 +3.26(+3.06%)
May 15, 2015 108.12 108.98 106.05 106.53 230,308 -1.21(-1.12%)
May 14, 2015 105.41 109.01 103.45 107.74 428,261 +2.77(+2.64%)
May 13, 2015 106.26 107.49 103.02 104.97 461,596 -0.63(-0.60%)
May 12, 2015 102.74 106.22 100.00 105.60 457,589 +1.30(+1.25%)
May 11, 2015 102.93 106.40 102.66 104.30 358,838 +0.76(+0.73%)
May 08, 2015 101.26 105.80 99.75 103.54 546,908 +3.56(+3.56%)
May 07, 2015 101.01 101.75 98.26 99.98 584,188 -0.89(-0.88%)
May 06, 2015 99.55 102.12 97.71 100.87 583,900 +3.87(+3.99%)
May 05, 2015 103.24 103.80 95.78 97.00 739,928 -6.85(-6.60%)
May 04, 2015 100.73 104.88 99.13 103.85 464,063 +3.45(+3.44%)
May 01, 2015 96.81 100.71 96.72 100.40 576,188 +5.27(+5.54%)
Apr 30, 2015 97.91 100.05 93.49 95.13 702,245 -3.89(-3.93%)
Apr 29, 2015 99.90 101.60 97.30 99.02 489,449 -1.48(-1.47%)
Apr 28, 2015 100.38 103.60 97.30 100.50 819,236 +0.43(+0.43%)
Apr 27, 2015 105.00 105.42 98.00 100.07 794,196 -4.53(-4.33%)
Apr 24, 2015 109.00 109.00 104.43 104.60 551,782 -4.29(-3.94%)
Apr 23, 2015 103.71 111.59 102.70 108.89 1,505,664 +8.36(+8.32%)
Apr 22, 2015 103.07 103.13 100.27 100.53 350,536 -2.60(-2.52%)
Apr 21, 2015 101.00 104.25 100.82 103.13 371,264 +2.26(+2.24%)
Apr 20, 2015 101.87 101.96 99.64 100.87 346,419 -0.35(-0.35%)
Apr 17, 2015 100.70 102.15 98.83 101.22 403,067 -0.12(-0.12%)
Apr 16, 2015 102.27 102.81 100.00 101.35 371,735 -0.57(-0.55%)
Apr 15, 2015 103.43 107.69 100.57 101.91 635,115 -1.84(-1.77%)
Apr 14, 2015 100.20 105.08 99.73 103.75 720,570 +3.20(+3.18%)
Apr 13, 2015 100.00 104.95 100.00 100.55 536,429 -0.31(-0.31%)
Apr 10, 2015 99.93 102.43 99.19 100.86 316,394 +0.72(+0.72%)
Apr 09, 2015 100.99 104.00 98.85 100.14 422,657 -0.88(-0.87%)
Apr 08, 2015 98.83 101.38 97.55 101.02 424,854 +2.30(+2.33%)
Apr 07, 2015 100.80 102.99 98.02 98.72 572,502 -1.87(-1.86%)
Apr 06, 2015 98.85 103.25 98.15 100.59 653,431 +0.80(+0.80%)
Apr 02, 2015 107.26 99.79 99.79 99.79 2,400,900 -5.45(-5.18%)
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.