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 )

12.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 63.83 66.05 61.82 62.00 1,248,772 -2.25(-3.50%)
Jul 30, 2015 62.55 64.38 57.97 64.25 2,574,712 +1.77(+2.83%)
Jul 29, 2015 68.82 70.37 61.55 62.48 1,799,454 -6.53(-9.46%)
Jul 28, 2015 73.00 73.37 67.68 69.01 1,882,994 -2.64(-3.68%)
Jul 27, 2015 77.60 78.25 69.00 71.65 2,129,554 -4.26(-5.61%)
Jul 24, 2015 95.05 98.56 70.25 75.91 4,454,468 -19.83(-20.71%)
Jul 23, 2015 96.30 97.65 94.24 95.74 608,419 +0.00(+0.00%)
Jul 22, 2015 94.76 97.10 93.77 95.74 450,987 -0.13(-0.14%)
Jul 21, 2015 97.12 97.29 93.35 95.87 612,803 -0.90(-0.93%)
Jul 20, 2015 99.26 100.98 94.63 96.77 572,668 -2.14(-2.16%)
Jul 17, 2015 97.70 99.85 96.93 98.91 608,473 +0.98(+1.00%)
Jul 16, 2015 96.76 99.05 96.75 97.93 628,420 +1.25(+1.29%)
Jul 15, 2015 92.60 98.59 92.60 96.68 1,195,695 +5.05(+5.51%)
Jul 14, 2015 89.30 93.47 89.30 91.63 553,484 +2.10(+2.35%)
Jul 13, 2015 91.17 90.01 87.58 89.53 642,999 -0.48(-0.53%)
Jul 10, 2015 90.59 91.79 88.70 90.01 616,923 +1.32(+1.49%)
Jul 09, 2015 90.36 90.36 87.03 88.69 529,024 +0.51(+0.58%)
Jul 08, 2015 89.96 90.86 86.97 88.18 907,477 -3.05(-3.34%)
Jul 07, 2015 86.85 92.53 86.68 91.23 1,673,691 +6.06(+7.12%)
Jul 06, 2015 82.06 86.65 80.47 85.17 532,049 +2.01(+2.42%)
Jul 02, 2015 82.67 83.16 83.16 83.16 356,800 +0.89(+1.08%)
Jul 01, 2015 82.80 86.95 81.26 82.27 889,629 +0.51(+0.62%)
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%)
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.