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 )

15.56 USD -0.04 (-0.26%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 38.74 40.53 38.00 39.19 710,005 +0.69(+1.79%)
Jun 28, 2018 37.37 39.15 36.91 38.50 594,727 +1.31(+3.52%)
Jun 27, 2018 38.26 38.89 37.05 37.19 376,328 -1.07(-2.80%)
Jun 26, 2018 37.21 38.37 36.65 38.26 488,583 +1.06(+2.85%)
Jun 25, 2018 38.87 39.68 37.10 37.20 720,797 -1.69(-4.35%)
Jun 22, 2018 38.32 38.96 37.37 38.89 1,120,679 +0.61(+1.59%)
Jun 21, 2018 42.21 42.36 38.00 38.28 1,102,443 -3.72(-8.86%)
Jun 20, 2018 41.66 42.16 40.75 42.00 683,505 +0.67(+1.62%)
Jun 19, 2018 40.13 41.76 39.20 41.33 591,562 +1.00(+2.48%)
Jun 18, 2018 38.98 40.61 37.67 40.33 602,819 +0.50(+1.26%)
Jun 15, 2018 41.31 39.21 39.83 2,336,891 -1.48(-3.58%)
Jun 14, 2018 40.65 41.80 39.94 41.31 933,593 +0.71(+1.75%)
Jun 13, 2018 39.93 41.20 39.69 40.60 704,013 +0.51(+1.27%)
Jun 12, 2018 39.39 41.00 38.94 40.09 700,451 +0.77(+1.96%)
Jun 11, 2018 39.14 39.77 38.20 39.32 593,362 +0.31(+0.79%)
Jun 08, 2018 37.77 39.28 37.07 39.01 589,249 +1.08(+2.85%)
Jun 07, 2018 38.59 38.59 36.91 37.93 712,791 -0.50(-1.30%)
Jun 06, 2018 38.31 38.96 37.69 38.43 584,514 +0.10(+0.26%)
Jun 05, 2018 37.56 39.83 36.82 38.33 1,033,655 +0.76(+2.02%)
Jun 04, 2018 38.00 38.09 36.44 37.57 784,508 -0.43(-1.13%)
Jun 01, 2018 38.43 39.83 37.85 38.00 1,104,530 -0.49(-1.27%)
May 31, 2018 36.50 39.17 36.46 38.49 1,028,047 +1.82(+4.96%)
May 30, 2018 36.45 37.45 36.26 36.67 649,903 +0.47(+1.30%)
May 29, 2018 37.11 37.90 35.80 36.20 729,024 -1.34(-3.57%)
May 25, 2018 37.54 37.54 37.54 0 -0.15(-0.40%)
May 24, 2018 38.05 39.00 37.50 37.69 905,427 -0.63(-1.64%)
May 23, 2018 40.51 41.73 36.06 38.32 3,046,851 -1.42(-3.57%)
May 22, 2018 38.70 40.83 37.50 39.74 1,261,710 +1.85(+4.88%)
May 21, 2018 42.27 42.74 36.93 37.89 1,909,360 -4.25(-10.09%)
May 18, 2018 42.65 42.99 41.15 42.14 751,777 -0.64(-1.50%)
May 17, 2018 41.61 42.95 41.09 42.78 450,718 +1.22(+2.94%)
May 16, 2018 40.98 41.87 40.51 41.56 785,221 +0.56(+1.37%)
May 15, 2018 40.44 41.66 39.60 41.00 835,340 +0.12(+0.29%)
May 14, 2018 42.22 42.91 40.26 40.88 1,109,505 -1.33(-3.15%)
May 11, 2018 41.01 43.25 40.86 42.21 1,179,811 +1.61(+3.97%)
May 10, 2018 41.78 42.43 40.25 40.60 854,963 -1.14(-2.73%)
May 09, 2018 40.65 43.12 40.65 41.74 1,769,995 +1.25(+3.09%)
May 08, 2018 40.63 41.11 38.60 40.49 2,015,967 -0.53(-1.29%)
May 07, 2018 41.58 41.80 39.08 41.02 2,055,375 -0.52(-1.25%)
May 04, 2018 37.30 43.26 37.25 41.54 5,347,237 +4.61(+12.48%)
May 03, 2018 44.60 44.96 33.06 36.93 14,852,962 -8.82(-19.28%)
May 02, 2018 46.55 57.15 44.50 45.75 14,589,581 -24.75(-35.11%)
May 01, 2018 69.10 70.55 68.62 70.50 433,637 +0.49(+0.70%)
Apr 30, 2018 72.09 73.33 69.83 70.01 422,224 -1.68(-2.34%)
Apr 27, 2018 69.13 72.96 69.13 71.69 476,287 +2.91(+4.23%)
Apr 26, 2018 69.64 70.41 68.54 68.78 237,752 -0.47(-0.68%)
Apr 25, 2018 70.20 71.17 68.75 69.25 388,595 -0.70(-1.00%)
Apr 24, 2018 73.49 73.82 69.00 69.95 468,057 -3.32(-4.53%)
Apr 23, 2018 74.17 74.97 72.89 73.27 259,725 -0.42(-0.57%)
Apr 20, 2018 73.95 75.68 72.88 73.69 293,749 -0.47(-0.63%)
Apr 19, 2018 74.47 76.48 73.89 74.16 444,133 -0.80(-1.07%)
Apr 18, 2018 76.77 77.00 74.91 74.96 416,565 -1.44(-1.88%)
Apr 17, 2018 74.87 77.99 74.25 76.40 545,368 +1.91(+2.56%)
Apr 16, 2018 76.03 76.74 74.43 74.49 436,874 -1.23(-1.62%)
Apr 13, 2018 74.84 76.27 73.24 75.72 391,368 +1.46(+1.97%)
Apr 12, 2018 73.45 75.24 73.40 74.26 760,029 +0.95(+1.30%)
Apr 11, 2018 69.55 75.21 69.43 73.31 694,885 +3.60(+5.16%)
Apr 10, 2018 68.07 69.94 67.62 69.71 692,031 +2.42(+3.60%)
Apr 09, 2018 67.20 68.31 66.63 67.29 367,849 +0.86(+1.29%)
Apr 06, 2018 68.35 68.96 65.53 66.43 525,595 -2.65(-3.84%)
Apr 05, 2018 71.23 71.35 68.66 69.08 352,480 -1.61(-2.28%)
Apr 04, 2018 67.28 71.10 66.59 70.69 411,667 +1.84(+2.67%)
Apr 03, 2018 68.89 72.49 67.62 68.85 442,918 +0.52(+0.76%)
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.