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 (%)
Dec 31, 2013 12.86 13.74 13.74 13.74 45,200 +0.95(+7.43%)
Dec 30, 2013 13.17 13.17 12.62 12.79 44,339 -0.28(-2.14%)
Dec 27, 2013 13.71 13.94 13.01 13.07 36,093 -0.23(-1.73%)
Dec 26, 2013 13.91 13.91 13.24 13.30 33,516 -0.53(-3.83%)
Dec 24, 2013 14.00 14.00 13.69 13.83 31,344 -0.09(-0.65%)
Dec 23, 2013 12.97 13.99 12.52 13.92 63,376 +1.00(+7.74%)
Dec 20, 2013 12.82 13.93 12.52 12.92 391,478 +0.15(+1.17%)
Dec 19, 2013 14.01 14.58 12.76 12.77 67,241 -1.21(-8.66%)
Dec 18, 2013 13.48 14.23 12.73 13.98 38,785 +0.47(+3.48%)
Dec 17, 2013 13.76 14.22 13.10 13.51 81,769 -0.10(-0.73%)
Dec 16, 2013 13.01 14.45 12.92 13.61 128,113 +0.70(+5.42%)
Dec 13, 2013 12.97 13.00 12.50 12.91 33,217 -0.11(-0.84%)
Dec 12, 2013 12.22 13.38 12.22 13.02 44,436 +0.34(+2.68%)
Dec 11, 2013 13.10 13.28 12.18 12.68 58,651 -0.41(-3.13%)
Dec 10, 2013 13.67 13.92 13.05 13.09 48,272 -0.55(-4.03%)
Dec 09, 2013 13.57 14.00 13.41 13.64 70,364 +0.32(+2.40%)
Dec 06, 2013 12.75 13.47 12.60 13.32 0 +0.72(+5.71%)
Dec 05, 2013 12.33 12.74 12.06 12.60 0 +0.34(+2.77%)
Dec 04, 2013 12.10 12.44 11.89 12.26 0 +0.15(+1.24%)
Dec 03, 2013 12.07 12.22 11.77 12.11 0 +0.18(+1.51%)
Dec 02, 2013 11.94 12.60 11.43 11.93 0 +0.00(+0.00%)
Nov 29, 2013 11.59 12.03 11.28 11.93 0 +0.64(+5.67%)
Nov 27, 2013 11.10 11.37 10.90 11.29 0 +0.19(+1.71%)
Nov 26, 2013 11.51 11.95 11.00 11.10 0 -0.41(-3.56%)
Nov 25, 2013 11.90 12.18 11.33 11.51 0 -0.23(-1.96%)
Nov 22, 2013 12.23 12.23 11.20 11.74 0 -0.45(-3.69%)
Nov 21, 2013 12.85 12.94 12.09 12.19 54,609 -0.62(-4.84%)
Nov 20, 2013 12.85 13.49 12.60 12.81 0 +0.05(+0.39%)
Nov 19, 2013 13.43 13.55 12.71 12.76 49,810 -0.73(-5.41%)
Nov 18, 2013 14.00 14.74 13.48 13.49 0 -0.26(-1.89%)
Nov 15, 2013 13.90 13.90 13.64 13.75 0 -0.14(-1.01%)
Nov 14, 2013 13.68 14.01 13.68 13.89 0 -0.55(-3.81%)
Nov 12, 2013 14.70 14.72 14.20 14.44 0 -0.29(-1.97%)
Nov 11, 2013 14.89 15.00 14.67 14.73 0 -0.12(-0.81%)
Nov 08, 2013 14.50 15.07 14.50 14.85 0 +0.34(+2.34%)
Nov 07, 2013 14.95 15.12 14.49 14.51 29,275 -0.26(-1.76%)
Nov 06, 2013 15.42 15.80 14.75 14.77 0 -0.24(-1.60%)
Nov 05, 2013 15.01 15.49 14.94 15.01 0 -0.02(-0.13%)
Nov 04, 2013 14.99 15.68 14.97 15.03 19,056 +0.13(+0.87%)
Nov 01, 2013 15.66 15.66 14.75 14.90 0 -0.77(-4.91%)
Oct 31, 2013 15.78 15.80 15.55 15.67 0 -0.08(-0.51%)
Oct 30, 2013 16.09 16.10 15.70 15.75 54,914 -0.04(-0.25%)
Oct 29, 2013 15.62 16.01 15.60 15.79 0 +0.12(+0.77%)
Oct 28, 2013 15.17 15.81 15.12 15.67 0 +0.53(+3.50%)
Oct 25, 2013 15.70 15.76 14.51 15.14 0 -0.47(-3.01%)
Oct 24, 2013 15.79 15.86 15.35 15.61 79,616 -0.05(-0.32%)
Oct 23, 2013 16.59 16.59 15.50 15.66 0 -0.91(-5.49%)
Oct 22, 2013 16.52 16.99 16.29 16.57 33,567 +0.05(+0.30%)
Oct 21, 2013 17.25 17.34 16.31 16.52 63,746 -0.68(-3.95%)
Oct 18, 2013 17.51 17.96 17.07 17.20 45,198 -0.15(-0.86%)
Oct 17, 2013 18.11 18.11 17.00 17.35 22,683 -0.01(-0.06%)
Oct 16, 2013 16.91 17.65 16.60 17.36 39,374 +0.73(+4.39%)
Oct 15, 2013 16.71 16.83 16.57 16.63 0 -0.05(-0.30%)
Oct 14, 2013 16.64 16.76 16.50 16.68 39,931 -0.01(-0.06%)
Oct 11, 2013 16.46 16.83 16.45 16.69 0 +0.19(+1.15%)
Oct 10, 2013 16.60 16.75 16.36 16.50 49,783 +0.04(+0.24%)
Oct 09, 2013 17.51 17.51 16.06 16.46 0 -1.03(-5.89%)
Oct 08, 2013 18.40 18.42 16.84 17.49 46,718 -0.68(-3.74%)
Oct 07, 2013 18.39 18.49 17.90 18.17 0 -0.44(-2.36%)
Oct 04, 2013 18.71 18.90 17.71 18.61 0 -0.15(-0.80%)
Oct 03, 2013 18.97 19.08 18.57 18.76 0 -0.13(-0.69%)
Oct 02, 2013 18.81 18.99 18.60 18.89 54,522 +0.02(+0.11%)
Oct 01, 2013 19.00 19.30 18.58 18.87 66,318 +0.17(+0.91%)
Sep 27, 2013 18.74 19.15 18.06 18.70 0 -0.17(-0.90%)
Sep 26, 2013 19.52 19.55 18.51 18.87 0 +0.64(+3.51%)
Sep 25, 2013 18.21 18.43 18.21 18.23 0 +0.07(+0.39%)
Sep 24, 2013 17.85 18.98 17.32 18.16 0 +0.51(+2.89%)
Sep 23, 2013 16.57 17.74 16.57 17.65 0 +0.94(+5.63%)
Sep 20, 2013 16.78 16.81 16.70 16.71 0 -0.11(-0.65%)
Sep 19, 2013 16.98 17.19 16.57 16.82 0 -0.16(-0.94%)
Sep 18, 2013 16.69 17.39 16.50 16.98 0 +0.16(+0.95%)
Sep 17, 2013 16.75 17.20 16.50 16.82 0 +0.10(+0.60%)
Sep 16, 2013 16.93 17.45 16.45 16.72 0 +0.13(+0.78%)
Sep 13, 2013 15.58 17.10 15.53 16.59 0 +0.99(+6.35%)
Sep 12, 2013 15.68 15.76 15.32 15.60 0 +0.13(+0.84%)
Sep 11, 2013 15.07 15.63 15.07 15.47 0 +0.50(+3.34%)
Sep 10, 2013 15.16 15.76 14.89 14.97 0 -0.02(-0.13%)
Sep 09, 2013 15.50 15.59 14.86 14.99 0 -0.41(-2.66%)
Sep 06, 2013 15.42 15.54 14.80 15.40 0 +0.13(+0.85%)
Sep 05, 2013 15.50 16.05 15.10 15.27 0 -0.17(-1.10%)
Sep 04, 2013 16.30 16.30 15.10 15.44 0 -0.96(-5.85%)
Sep 03, 2013 17.63 17.95 16.06 16.40 0 +0.28(+1.74%)
Aug 30, 2013 17.04 17.04 16.00 16.12 0 -0.75(-4.45%)
Aug 29, 2013 16.77 17.18 16.77 16.87 0 +0.06(+0.36%)
Aug 28, 2013 16.94 17.00 16.76 16.81 0 +0.05(+0.30%)
Aug 27, 2013 17.18 17.19 16.76 16.76 0 -0.24(-1.41%)
Aug 26, 2013 17.18 17.18 16.85 17.00 0 +0.20(+1.19%)
Aug 23, 2013 17.01 17.16 16.35 16.80 0 -0.15(-0.88%)
Aug 22, 2013 17.28 17.30 16.51 16.95 0 +0.31(+1.86%)
Aug 21, 2013 17.07 17.07 16.00 16.64 0 -0.26(-1.54%)
Aug 20, 2013 17.20 17.30 16.61 16.90 0 -0.03(-0.18%)
Aug 19, 2013 17.40 17.54 16.90 16.93 0 -0.31(-1.80%)
Aug 16, 2013 17.35 17.53 16.95 17.24 0 +0.18(+1.06%)
Aug 15, 2013 17.22 17.35 17.05 17.06 17,458 -0.42(-2.40%)
Aug 14, 2013 17.47 17.73 17.04 17.48 0 +0.04(+0.23%)
Aug 13, 2013 20.10 20.10 17.14 17.44 89,587 +0.21(+1.22%)
Aug 12, 2013 16.64 17.50 16.64 17.23 19,359 +0.54(+3.24%)
Aug 09, 2013 17.03 17.49 16.19 16.69 64,962 -0.54(-3.13%)
Aug 08, 2013 17.82 18.02 16.64 17.23 43,222 -0.50(-2.82%)
Aug 07, 2013 18.00 18.75 17.61 17.73 38,658 -0.42(-2.31%)
Aug 06, 2013 18.27 18.50 18.02 18.15 48,530 -0.29(-1.57%)
Aug 05, 2013 18.12 18.86 18.12 18.44 20,639 +0.19(+1.04%)
Aug 02, 2013 17.90 18.49 17.90 18.25 33,635 +0.46(+2.59%)
Aug 01, 2013 18.00 18.88 17.62 17.79 80,036 -0.05(-0.28%)
Jul 31, 2013 18.00 18.00 17.46 17.84 0 +0.19(+1.08%)
Jul 30, 2013 17.50 17.70 17.16 17.65 0 +0.24(+1.38%)
Jul 29, 2013 17.15 17.50 17.10 17.41 0 +0.34(+1.99%)
Jul 26, 2013 16.78 17.11 16.64 17.07 0 +0.29(+1.73%)
Jul 25, 2013 17.00 17.22 16.62 16.78 0 -0.18(-1.06%)
Jul 24, 2013 17.25 17.50 16.92 16.96 0 -0.15(-0.88%)
Jul 23, 2013 17.40 18.00 17.01 17.11 0 +0.06(+0.35%)
Jul 22, 2013 17.51 17.24 16.87 17.05 0 +0.15(+0.89%)
Jul 19, 2013 16.97 17.34 16.82 16.90 0 -0.38(-2.20%)
Jul 18, 2013 17.45 17.45 16.77 17.28 0 +0.20(+1.17%)
Jul 17, 2013 17.90 17.93 16.51 17.08 50,912 -0.23(-1.33%)
Jul 16, 2013 17.57 18.95 16.85 17.31 0 +0.10(+0.58%)
Jul 15, 2013 17.18 17.48 16.37 17.21 0 +0.16(+0.94%)
Jul 12, 2013 16.90 17.10 16.50 17.05 0 +0.32(+1.91%)
Jul 11, 2013 16.64 16.73 16.01 16.73 0 +0.68(+4.24%)
Jul 10, 2013 15.52 16.24 15.52 16.05 0 +0.35(+2.23%)
Jul 09, 2013 14.93 15.74 14.94 15.70 0 +0.76(+5.09%)
Jul 08, 2013 14.88 14.98 14.57 14.94 0 +0.36(+2.47%)
Jul 05, 2013 14.75 14.79 14.52 14.58 0 -0.03(-0.21%)
Jul 03, 2013 14.75 14.75 14.61 14.61 0 +0.04(+0.27%)
Jul 02, 2013 14.20 14.60 14.06 14.57 0 +0.56(+4.00%)
Jul 01, 2013 14.21 14.25 13.55 14.01 0 -0.09(-0.64%)
Jun 28, 2013 13.76 14.30 13.65 14.10 158,104 -0.40(-2.76%)
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.
 
 
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.