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 )

2.630 +0.010 (+0.38%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 54.49 57.12 53.50 54.08 646,700 -0.55(-1.01%)
Jan 30, 2020 54.57 55.81 53.00 54.63 396,343 -0.41(-0.74%)
Jan 29, 2020 54.55 56.91 54.37 55.04 456,476 +0.96(+1.78%)
Jan 28, 2020 51.95 54.98 51.95 54.08 778,546 +2.79(+5.44%)
Jan 27, 2020 48.24 52.29 47.95 51.29 807,519 +2.19(+4.46%)
Jan 24, 2020 51.80 53.16 48.82 49.10 567,300 -2.74(-5.29%)
Jan 23, 2020 53.49 53.88 49.02 51.84 883,640 -2.51(-4.62%)
Jan 22, 2020 56.22 56.74 53.88 54.35 479,616 -1.87(-3.33%)
Jan 21, 2020 56.85 57.56 56.00 56.22 583,834 -1.21(-2.11%)
Jan 17, 2020 58.83 59.59 57.37 57.43 387,900 -1.04(-1.78%)
Jan 16, 2020 58.90 60.23 58.12 58.47 315,285 -0.10(-0.17%)
Jan 15, 2020 59.13 59.97 58.25 58.57 332,913 +0.23(+0.39%)
Jan 14, 2020 57.15 59.49 56.76 58.34 402,697 +1.21(+2.12%)
Jan 13, 2020 59.48 59.77 56.28 57.13 490,509 -2.31(-3.89%)
Jan 10, 2020 60.74 61.12 59.22 59.44 308,700 -0.87(-1.44%)
Jan 09, 2020 61.14 61.87 59.68 60.31 426,028 -0.54(-0.89%)
Jan 08, 2020 59.80 61.49 59.00 60.85 325,841 +0.81(+1.35%)
Jan 07, 2020 61.45 61.93 59.24 60.04 571,399 -1.34(-2.18%)
Jan 06, 2020 59.06 61.59 58.35 61.38 423,158 +1.36(+2.27%)
Jan 03, 2020 60.24 60.87 59.02 60.02 385,500 -1.32(-2.15%)
Jan 02, 2020 60.34 61.40 59.05 61.34 382,403 +1.71(+2.87%)
Dec 31, 2019 59.77 60.16 59.15 59.63 216,000 -0.19(-0.32%)
Dec 30, 2019 59.66 59.99 58.60 59.82 332,601 +0.26(+0.44%)
Dec 27, 2019 59.43 60.00 58.29 59.56 453,400 +0.74(+1.26%)
Dec 26, 2019 57.24 59.06 56.89 58.82 372,003 +1.58(+2.76%)
Dec 24, 2019 56.00 57.25 55.03 57.24 160,900 +1.45(+2.60%)
Dec 23, 2019 54.11 55.92 53.76 55.79 470,149 +1.89(+3.51%)
Dec 20, 2019 53.70 54.28 52.85 53.90 1,043,700 +0.58(+1.09%)
Dec 19, 2019 53.00 53.63 52.00 53.32 545,176 +0.64(+1.21%)
Dec 18, 2019 52.20 52.95 51.20 52.68 577,604 +0.68(+1.31%)
Dec 17, 2019 52.05 52.50 49.71 52.00 498,601 -0.03(-0.06%)
Dec 16, 2019 50.19 52.38 49.42 52.03 511,660 +2.37(+4.77%)
Dec 13, 2019 51.33 51.43 49.19 49.66 327,800 -1.69(-3.29%)
Dec 12, 2019 50.00 51.64 49.53 51.35 442,102 +1.22(+2.43%)
Dec 11, 2019 50.24 50.54 49.32 50.13 504,476 -0.16(-0.32%)
Dec 10, 2019 49.41 50.53 49.00 50.29 330,405 +0.66(+1.33%)
Dec 09, 2019 50.33 50.43 49.47 49.63 306,117 -0.33(-0.66%)
Dec 06, 2019 47.00 50.05 46.96 49.96 559,700 +2.96(+6.30%)
Dec 05, 2019 52.00 52.00 46.65 47.00 729,293 -4.59(-8.90%)
Dec 04, 2019 51.61 51.90 51.00 51.59 434,571 +0.10(+0.19%)
Dec 03, 2019 51.50 51.84 51.05 51.49 455,752 -0.14(-0.27%)
Dec 02, 2019 51.62 51.97 50.92 51.63 655,145 +0.27(+0.53%)
Nov 29, 2019 51.50 51.85 50.85 51.36 175,000 -0.45(-0.87%)
Nov 27, 2019 51.37 52.15 50.97 51.81 411,700 +0.62(+1.21%)
Nov 26, 2019 51.44 51.61 50.10 51.19 465,376 -0.34(-0.66%)
Nov 25, 2019 50.50 53.66 50.50 51.53 1,416,011 +1.98(+4.00%)
Nov 22, 2019 47.30 49.67 47.04 49.55 556,700 +2.47(+5.25%)
Nov 21, 2019 44.87 47.35 44.75 47.08 609,094 +2.32(+5.18%)
Nov 20, 2019 45.57 45.95 43.43 44.76 527,517 -0.89(-1.95%)
Nov 19, 2019 45.74 48.70 45.42 45.65 1,098,569 +1.15(+2.58%)
Nov 18, 2019 40.73 45.09 40.60 44.50 900,388 +4.03(+9.96%)
Nov 15, 2019 40.11 40.54 39.67 40.47 477,000 +0.56(+1.40%)
Nov 14, 2019 40.50 40.87 39.83 39.91 250,352 -0.65(-1.60%)
Nov 13, 2019 39.59 40.77 39.13 40.56 329,573 +0.57(+1.41%)
Nov 12, 2019 39.13 42.22 38.94 39.99 530,421 +1.27(+3.29%)
Nov 11, 2019 38.07 39.56 37.89 38.72 640,402 +0.90(+2.38%)
Nov 08, 2019 37.48 37.95 36.16 37.82 592,400 +0.25(+0.67%)
Nov 07, 2019 37.39 38.50 36.90 37.57 544,306 +0.27(+0.72%)
Nov 06, 2019 38.87 39.50 35.56 37.30 768,742 -3.53(-8.65%)
Nov 05, 2019 40.92 41.10 40.14 40.83 257,487 +0.09(+0.22%)
Nov 04, 2019 41.50 41.50 40.69 40.74 170,433 -0.27(-0.66%)
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.