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 30, 2022 5.890 6.320 5.775 6.230 2,292,221 +0.37(+6.31%)
Dec 29, 2022 5.930 5.999 5.780 5.860 748,678 -0.04(-0.68%)
Dec 28, 2022 5.860 5.957 5.790 5.900 705,420 +0.03(+0.51%)
Dec 27, 2022 6.120 6.120 5.800 5.870 1,062,488 -0.20(-3.29%)
Dec 23, 2022 6.340 6.340 6.030 6.070 835,391 -0.29(-4.56%)
Dec 22, 2022 6.440 6.750 6.230 6.360 1,883,051 -0.08(-1.24%)
Dec 21, 2022 6.250 6.610 6.190 6.440 1,675,034 +0.20(+3.21%)
Dec 20, 2022 5.800 6.290 5.730 6.240 1,615,915 +0.34(+5.76%)
Dec 19, 2022 6.140 6.330 5.720 5.900 1,916,458 -0.24(-3.91%)
Dec 16, 2022 5.950 6.230 5.750 6.140 3,198,205 +0.29(+4.96%)
Dec 15, 2022 5.830 6.050 5.670 5.850 2,812,503 +0.03(+0.52%)
Dec 14, 2022 5.580 5.870 5.507 5.820 2,180,269 +0.22(+3.93%)
Dec 13, 2022 5.460 5.695 5.150 5.600 2,434,615 +0.23(+4.28%)
Dec 12, 2022 5.050 5.620 4.880 5.370 4,631,249 +0.28(+5.50%)
Dec 09, 2022 6.070 6.140 5.040 5.090 7,072,663 -1.09(-17.64%)
Dec 08, 2022 6.260 6.780 5.920 6.180 4,787,453 -0.15(-2.37%)
Dec 07, 2022 8.350 8.870 6.130 6.330 23,131,496 -1.11(-14.92%)
Dec 06, 2022 7.410 7.470 7.280 7.440 987,974 -0.05(-0.67%)
Dec 05, 2022 7.390 7.495 7.220 7.490 608,638 +0.10(+1.35%)
Dec 02, 2022 6.900 7.390 6.900 7.390 708,120 +0.45(+6.48%)
Dec 01, 2022 6.700 7.140 6.660 6.940 1,061,043 +0.24(+3.58%)
Nov 30, 2022 6.580 6.810 6.560 6.700 1,746,330 +0.16(+2.45%)
Nov 29, 2022 6.600 6.715 6.500 6.540 1,042,222 -0.05(-0.76%)
Nov 28, 2022 6.870 7.020 6.555 6.590 846,122 -0.27(-3.94%)
Nov 25, 2022 6.730 6.880 6.600 6.860 523,501 +0.11(+1.63%)
Nov 23, 2022 6.960 7.080 6.730 6.750 1,092,848 -0.24(-3.43%)
Nov 22, 2022 6.690 7.100 6.520 6.990 1,434,603 +0.27(+4.02%)
Nov 21, 2022 7.160 7.180 6.610 6.720 1,639,941 -0.49(-6.80%)
Nov 18, 2022 7.080 7.480 6.930 7.210 1,002,206 +0.16(+2.27%)
Nov 17, 2022 7.270 7.320 7.030 7.050 829,291 -0.25(-3.42%)
Nov 16, 2022 7.300 7.580 7.260 7.300 1,463,351 +0.00(+0.00%)
Nov 15, 2022 7.430 7.510 7.140 7.300 1,048,833 -0.14(-1.88%)
Nov 14, 2022 7.910 7.970 7.420 7.440 942,106 -0.52(-6.53%)
Nov 11, 2022 8.160 8.245 7.820 7.960 795,803 -0.20(-2.45%)
Nov 10, 2022 8.360 8.400 7.940 8.160 1,048,459 -0.04(-0.49%)
Nov 09, 2022 8.150 8.320 8.040 8.200 605,945 +0.01(+0.12%)
Nov 08, 2022 8.340 8.340 7.970 8.190 761,378 -0.12(-1.44%)
Nov 07, 2022 8.560 8.650 8.270 8.310 1,529,050 -0.25(-2.92%)
Nov 04, 2022 8.560 8.840 8.280 8.560 1,547,239 +0.09(+1.06%)
Nov 03, 2022 8.090 8.725 7.860 8.470 2,086,143 +0.43(+5.35%)
Nov 02, 2022 8.350 8.350 7.780 8.040 2,210,228 -0.24(-2.90%)
Nov 01, 2022 7.970 8.850 7.790 8.280 2,217,034 +0.15(+1.85%)
Oct 31, 2022 7.980 8.260 7.910 8.130 736,017 +0.14(+1.75%)
Oct 28, 2022 7.910 8.040 7.680 7.990 736,102 +0.08(+1.01%)
Oct 27, 2022 8.150 8.350 7.840 7.910 763,542 -0.19(-2.35%)
Oct 26, 2022 7.970 8.250 7.920 8.100 759,101 +0.17(+2.14%)
Oct 25, 2022 8.250 8.500 7.830 7.930 1,502,414 -0.32(-3.88%)
Oct 24, 2022 7.830 8.300 7.600 8.250 1,339,270 +0.49(+6.31%)
Oct 21, 2022 8.300 8.320 7.660 7.760 1,093,943 -0.45(-5.48%)
Oct 20, 2022 7.890 8.270 7.715 8.210 1,527,418 +0.23(+2.88%)
Oct 19, 2022 7.970 8.080 7.880 7.980 1,328,601 +0.01(+0.13%)
Oct 18, 2022 7.680 8.110 7.680 7.970 922,817 +0.32(+4.18%)
Oct 17, 2022 7.540 7.860 7.380 7.650 970,391 +0.05(+0.66%)
Oct 14, 2022 8.100 8.220 7.490 7.600 831,045 -0.45(-5.59%)
Oct 13, 2022 7.730 8.130 7.730 8.050 857,506 +0.12(+1.51%)
Oct 12, 2022 8.210 8.320 7.638 7.930 906,234 -0.24(-2.94%)
Oct 11, 2022 7.670 8.385 7.440 8.170 2,658,654 +0.50(+6.52%)
Oct 10, 2022 7.400 7.860 7.290 7.670 1,415,255 +0.25(+3.37%)
Oct 07, 2022 7.010 7.668 6.925 7.420 1,533,584 +0.38(+5.40%)
Oct 06, 2022 7.080 7.215 7.000 7.040 716,722 -0.06(-0.85%)
Oct 05, 2022 6.950 7.170 6.800 7.100 447,889 +0.11(+1.57%)
Oct 04, 2022 6.570 7.000 6.559 6.990 934,721 +0.44(+6.72%)
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.