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 (%)
Sep 30, 2022 6.750 6.815 6.620 6.700 1,705,354 -0.14(-2.05%)
Sep 29, 2022 7.280 7.310 6.800 6.840 834,212 -0.47(-6.43%)
Sep 28, 2022 7.070 7.380 7.078 7.310 751,816 +0.28(+3.98%)
Sep 27, 2022 6.890 7.110 6.770 7.030 725,096 +0.23(+3.38%)
Sep 26, 2022 6.710 6.920 6.675 6.800 511,889 +0.10(+1.49%)
Sep 23, 2022 6.840 6.910 6.574 6.700 626,670 -0.26(-3.74%)
Sep 22, 2022 7.080 7.100 6.921 6.960 565,405 -0.15(-2.11%)
Sep 21, 2022 7.210 7.340 7.000 7.110 711,165 -0.15(-2.07%)
Sep 20, 2022 7.430 7.625 7.150 7.260 1,110,299 -0.19(-2.55%)
Sep 19, 2022 6.880 7.490 6.840 7.450 968,841 +0.44(+6.28%)
Sep 16, 2022 7.490 7.550 6.900 7.010 2,102,283 -0.51(-6.78%)
Sep 15, 2022 7.420 7.560 7.220 7.520 921,416 +0.07(+0.94%)
Sep 14, 2022 7.040 7.480 6.920 7.450 2,063,516 +0.40(+5.67%)
Sep 13, 2022 6.960 7.150 6.940 7.050 1,828,600 -0.05(-0.70%)
Sep 12, 2022 7.370 7.410 6.990 7.100 1,247,423 -0.27(-3.66%)
Sep 09, 2022 7.570 7.590 7.350 7.370 578,180 -0.16(-2.12%)
Sep 08, 2022 7.760 7.785 7.376 7.530 673,945 -0.23(-2.96%)
Sep 07, 2022 7.410 7.929 7.400 7.760 1,156,571 +0.24(+3.19%)
Sep 06, 2022 7.940 7.940 7.400 7.520 819,606 -0.34(-4.33%)
Sep 02, 2022 7.750 7.950 7.630 7.860 655,173 +0.17(+2.21%)
Sep 01, 2022 7.560 7.940 7.476 7.690 1,902,570 +0.23(+3.08%)
Aug 31, 2022 7.400 7.620 7.290 7.460 740,473 +0.07(+0.95%)
Aug 30, 2022 7.520 7.585 7.290 7.390 618,673 -0.11(-1.47%)
Aug 29, 2022 7.540 7.850 7.460 7.500 703,815 -0.16(-2.09%)
Aug 26, 2022 8.260 8.265 7.520 7.660 1,586,371 -0.47(-5.78%)
Aug 25, 2022 8.150 8.290 7.491 8.130 1,433,068 +0.00(+0.00%)
Aug 24, 2022 8.050 8.370 7.980 8.130 2,023,773 +0.04(+0.49%)
Aug 23, 2022 7.600 8.480 7.550 8.090 4,419,525 +0.55(+7.29%)
Aug 22, 2022 7.350 8.000 7.287 7.540 2,528,386 +0.15(+2.03%)
Aug 19, 2022 7.040 7.490 7.010 7.390 1,505,498 +0.26(+3.65%)
Aug 18, 2022 6.950 7.270 6.690 7.130 2,532,668 +0.13(+1.86%)
Aug 17, 2022 6.780 7.090 6.695 7.000 1,243,457 +0.15(+2.19%)
Aug 16, 2022 6.600 6.885 6.580 6.850 851,280 +0.18(+2.70%)
Aug 15, 2022 6.710 6.720 6.490 6.670 515,567 -0.03(-0.45%)
Aug 12, 2022 6.700 6.880 6.620 6.700 698,992 +0.06(+0.90%)
Aug 11, 2022 6.410 6.640 6.400 6.640 795,154 +0.23(+3.59%)
Aug 10, 2022 6.540 6.540 6.260 6.410 679,658 -0.02(-0.31%)
Aug 09, 2022 6.470 6.610 6.290 6.430 614,335 +0.01(+0.16%)
Aug 08, 2022 6.150 6.495 6.060 6.420 1,389,851 +0.32(+5.25%)
Aug 05, 2022 5.820 6.110 5.700 6.100 1,516,820 +0.18(+3.04%)
Aug 04, 2022 5.790 6.030 5.790 5.920 818,059 +0.15(+2.60%)
Aug 03, 2022 5.540 5.850 5.370 5.770 1,074,965 -0.10(-1.70%)
Aug 02, 2022 5.800 6.040 5.580 5.870 878,146 +0.42(+7.71%)
Aug 01, 2022 5.750 5.790 5.285 5.450 2,317,516 -0.32(-5.55%)
Jul 29, 2022 6.090 6.090 5.700 5.770 862,233 -0.26(-4.31%)
Jul 28, 2022 6.150 6.170 5.850 6.030 347,851 -0.10(-1.63%)
Jul 27, 2022 6.150 6.180 5.960 6.130 390,684 +0.03(+0.49%)
Jul 26, 2022 6.230 6.350 5.930 6.100 523,023 -0.16(-2.56%)
Jul 25, 2022 6.190 6.290 6.100 6.260 411,190 +0.05(+0.81%)
Jul 22, 2022 6.450 6.470 6.200 6.210 350,673 -0.24(-3.72%)
Jul 21, 2022 6.510 6.530 6.330 6.450 413,025 -0.13(-1.98%)
Jul 20, 2022 6.580 6.890 6.430 6.580 435,916 +0.03(+0.46%)
Jul 19, 2022 6.580 6.600 6.355 6.550 520,501 +0.05(+0.77%)
Jul 18, 2022 6.710 6.830 6.490 6.500 388,050 -0.21(-3.13%)
Jul 15, 2022 6.840 6.840 6.430 6.710 455,636 -0.03(-0.45%)
Jul 14, 2022 6.690 6.810 6.480 6.740 531,106 -0.03(-0.44%)
Jul 13, 2022 6.350 6.920 6.240 6.770 506,131 +0.34(+5.29%)
Jul 12, 2022 6.240 6.510 6.005 6.430 443,501 +0.17(+2.72%)
Jul 11, 2022 6.560 6.580 6.120 6.260 526,673 -0.41(-6.15%)
Jul 08, 2022 6.450 6.740 6.380 6.670 369,554 +0.11(+1.68%)
Jul 07, 2022 6.660 6.780 6.487 6.560 498,487 -0.13(-1.94%)
Jul 06, 2022 6.850 7.130 6.590 6.690 753,023 -0.30(-4.29%)
Jul 05, 2022 6.370 7.025 6.240 6.990 1,040,428 +0.54(+8.37%)
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.