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 (%)
Feb 27, 2015 66.18 66.42 62.41 62.45 348,970 -3.87(-5.84%)
Feb 26, 2015 66.30 66.52 65.05 66.32 361,630 +0.26(+0.39%)
Feb 25, 2015 64.75 66.30 64.09 66.06 227,621 +0.66(+1.01%)
Feb 24, 2015 63.54 65.85 62.50 65.40 275,139 +1.38(+2.16%)
Feb 23, 2015 65.98 66.54 63.15 64.02 470,330 -1.96(-2.97%)
Feb 20, 2015 65.25 66.60 62.26 65.98 433,255 +0.95(+1.46%)
Feb 19, 2015 69.28 69.58 64.54 65.03 581,292 -5.03(-7.18%)
Feb 18, 2015 68.00 70.13 66.11 70.06 215,002 +2.34(+3.46%)
Feb 17, 2015 68.71 70.87 67.01 67.72 465,394 +0.59(+0.88%)
Feb 13, 2015 68.11 67.13 67.13 67.13 395,500 -0.33(-0.49%)
Feb 12, 2015 65.10 69.00 63.98 67.46 472,271 +3.14(+4.88%)
Feb 11, 2015 61.42 65.13 61.35 64.32 333,498 +3.07(+5.01%)
Feb 10, 2015 59.81 61.35 57.76 61.25 232,133 +2.56(+4.36%)
Feb 09, 2015 59.32 63.07 57.65 58.69 427,167 -0.70(-1.18%)
Feb 06, 2015 58.71 60.53 56.28 59.39 331,973 +0.86(+1.47%)
Feb 05, 2015 55.36 58.72 55.36 58.53 628,347 +3.52(+6.40%)
Feb 04, 2015 51.09 55.37 49.50 55.01 579,456 +3.23(+6.24%)
Feb 03, 2015 52.76 55.49 48.13 51.78 1,743,518 +6.99(+15.61%)
Feb 02, 2015 45.90 45.93 43.10 44.79 297,821 -1.11(-2.42%)
Jan 30, 2015 47.89 48.96 43.80 45.90 413,158 -1.91(-3.99%)
Jan 29, 2015 45.62 49.45 45.33 47.81 354,296 +2.15(+4.71%)
Jan 28, 2015 47.65 47.85 45.00 45.66 156,173 -1.46(-3.10%)
Jan 27, 2015 46.72 47.90 46.72 47.12 112,743 -0.78(-1.63%)
Jan 26, 2015 46.21 48.02 45.36 47.90 219,522 +1.59(+3.43%)
Jan 23, 2015 46.72 46.90 45.04 46.31 116,683 -0.42(-0.90%)
Jan 22, 2015 45.16 47.17 42.60 46.73 376,330 +1.30(+2.86%)
Jan 21, 2015 47.61 49.70 44.99 45.43 552,272 -0.24(-0.53%)
Jan 20, 2015 43.75 45.90 43.10 45.67 278,061 +0.38(+0.84%)
Jan 16, 2015 42.76 45.63 42.61 45.29 319,636 +2.47(+5.77%)
Jan 15, 2015 49.63 49.63 42.60 42.82 674,442 -6.31(-12.84%)
Jan 14, 2015 44.50 49.65 44.50 49.13 456,359 +3.88(+8.57%)
Jan 13, 2015 48.56 48.57 44.76 45.25 259,982 -3.27(-6.74%)
Jan 12, 2015 48.00 48.78 46.00 48.52 401,151 +3.58(+7.97%)
Jan 09, 2015 48.20 48.61 44.46 44.94 366,539 -3.02(-6.30%)
Jan 08, 2015 47.76 48.93 46.60 47.96 236,137 +0.89(+1.89%)
Jan 07, 2015 43.91 47.99 43.91 47.07 323,862 +3.70(+8.53%)
Jan 06, 2015 44.25 45.50 42.03 43.37 280,784 -0.82(-1.86%)
Jan 05, 2015 42.18 45.07 41.35 44.19 454,577 +2.96(+7.18%)
Jan 02, 2015 41.50 43.10 41.00 41.23 357,237 +0.79(+1.95%)
Dec 31, 2014 40.00 40.44 40.44 40.44 348,800 +1.27(+3.24%)
Dec 30, 2014 36.26 42.24 36.26 39.17 743,027 +2.87(+7.91%)
Dec 29, 2014 36.98 38.12 35.70 36.30 157,881 -0.55(-1.49%)
Dec 26, 2014 35.99 37.44 35.75 36.85 100,603 +0.88(+2.45%)
Dec 24, 2014 35.95 35.97 35.97 35.97 101,000 -0.08(-0.22%)
Dec 23, 2014 39.00 39.20 34.16 36.05 315,815 -2.77(-7.14%)
Dec 22, 2014 38.28 39.60 37.51 38.82 163,234 +0.52(+1.36%)
Dec 19, 2014 36.36 38.93 35.90 38.30 849,534 +1.96(+5.39%)
Dec 18, 2014 36.01 37.22 35.71 36.34 156,807 +0.99(+2.80%)
Dec 17, 2014 34.45 35.40 34.01 35.35 243,294 +0.83(+2.40%)
Dec 16, 2014 34.22 35.76 33.75 34.52 242,474 -0.48(-1.37%)
Dec 15, 2014 38.04 38.33 34.29 35.00 415,430 -2.48(-6.62%)
Dec 12, 2014 37.90 39.26 37.00 37.48 275,438 -1.00(-2.60%)
Dec 11, 2014 38.29 39.56 38.17 38.48 143,286 +0.19(+0.50%)
Dec 10, 2014 40.00 40.00 38.00 38.29 149,667 -1.18(-2.99%)
Dec 09, 2014 37.75 39.63 36.71 39.47 251,776 +1.38(+3.62%)
Dec 08, 2014 37.92 40.00 37.63 38.09 286,932 +0.55(+1.47%)
Dec 05, 2014 36.28 38.25 36.18 37.54 283,103 +1.58(+4.39%)
Dec 04, 2014 32.68 36.99 31.92 35.96 577,967 +4.08(+12.80%)
Dec 03, 2014 31.76 32.09 30.86 31.88 69,123 +0.26(+0.82%)
Dec 02, 2014 29.78 31.62 29.78 31.62 127,517 +1.65(+5.51%)
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.