Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gemphire Therapeutics Inc (NQ: GEMP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 5.560 5.780 5.470 5.470 44,014 -0.36(-6.17%)
Apr 27, 2018 5.950 5.950 5.632 5.830 17,027 -0.12(-2.02%)
Apr 26, 2018 5.690 6.000 5.615 5.950 50,845 +0.20(+3.48%)
Apr 25, 2018 5.610 5.765 5.520 5.750 47,925 +0.12(+2.13%)
Apr 24, 2018 5.630 5.750 5.520 5.630 39,969 -0.02(-0.35%)
Apr 23, 2018 5.900 5.900 5.600 5.650 27,420 -0.21(-3.58%)
Apr 20, 2018 5.820 5.940 5.790 5.860 24,750 -0.07(-1.18%)
Apr 19, 2018 6.340 6.340 5.730 5.930 69,064 -0.26(-4.20%)
Apr 18, 2018 5.840 6.240 5.820 6.190 46,417 +0.36(+6.17%)
Apr 17, 2018 5.660 5.930 5.600 5.830 57,685 +0.13(+2.28%)
Apr 16, 2018 5.930 5.930 5.560 5.700 36,315 -0.20(-3.39%)
Apr 13, 2018 5.930 5.938 5.550 5.900 120,565 -0.03(-0.51%)
Apr 12, 2018 6.160 6.220 5.880 5.930 84,231 -0.19(-3.10%)
Apr 11, 2018 6.000 6.540 5.990 6.120 44,494 -0.36(-5.56%)
Apr 10, 2018 6.020 6.490 5.991 6.480 57,781 +0.46(+7.64%)
Apr 09, 2018 6.200 6.390 5.990 6.020 29,382 -0.07(-1.15%)
Apr 06, 2018 6.240 6.260 5.980 6.090 32,077 -0.21(-3.33%)
Apr 05, 2018 6.560 6.560 6.200 6.300 19,185 -0.14(-2.17%)
Apr 04, 2018 6.240 6.590 6.240 6.440 35,514 -0.19(-2.87%)
Apr 03, 2018 6.290 6.750 6.105 6.630 63,018 +0.38(+6.08%)
Apr 02, 2018 6.460 6.460 5.872 6.250 111,464 -0.26(-3.99%)
Mar 29, 2018 6.510 6.510 6.510 0 +0.18(+2.84%)
Mar 28, 2018 6.270 6.480 6.123 6.330 64,483 -0.04(-0.63%)
Mar 27, 2018 6.770 6.770 6.320 6.370 83,620 -0.43(-6.32%)
Mar 26, 2018 7.040 7.040 6.421 6.800 84,062 -0.13(-1.88%)
Mar 23, 2018 7.000 7.020 6.870 6.930 39,441 -0.10(-1.42%)
Mar 22, 2018 7.110 7.210 6.840 7.030 42,364 -0.13(-1.82%)
Mar 21, 2018 7.040 7.370 6.950 7.160 41,239 +0.08(+1.13%)
Mar 20, 2018 7.000 7.190 6.920 7.080 72,809 +0.07(+1.00%)
Mar 19, 2018 7.210 7.210 6.800 7.010 236,772 -0.26(-3.58%)
Mar 16, 2018 6.820 7.534 6.550 7.270 261,186 +0.21(+2.97%)
Mar 15, 2018 7.320 7.360 6.950 7.060 102,692 -0.17(-2.35%)
Mar 14, 2018 7.610 7.610 7.050 7.230 97,298 -0.26(-3.47%)
Mar 13, 2018 7.670 7.780 7.480 7.490 84,994 -0.10(-1.32%)
Mar 12, 2018 7.750 7.750 7.480 7.590 109,021 -0.12(-1.56%)
Mar 09, 2018 7.820 7.940 7.650 7.710 109,289 -0.06(-0.77%)
Mar 08, 2018 8.100 8.340 7.650 7.770 174,484 -0.48(-5.82%)
Mar 07, 2018 7.500 8.250 7.500 8.250 173,198 +0.77(+10.29%)
Mar 06, 2018 7.650 7.817 7.330 7.480 155,714 -0.10(-1.32%)
Mar 05, 2018 7.100 7.710 6.880 7.580 196,154 +0.54(+7.67%)
Mar 02, 2018 6.920 7.410 6.620 7.040 115,398 +0.04(+0.57%)
Mar 01, 2018 6.810 7.030 6.580 7.000 100,221 +0.21(+3.09%)
Feb 28, 2018 6.790 6.960 6.500 6.790 56,828 +0.02(+0.30%)
Feb 27, 2018 6.930 7.015 6.640 6.770 67,561 -0.05(-0.73%)
Feb 26, 2018 6.714 6.890 6.521 6.820 92,209 +0.16(+2.40%)
Feb 23, 2018 6.860 6.860 6.450 6.660 198,414 -0.13(-1.91%)
Feb 22, 2018 6.750 7.040 6.610 6.790 123,980 +0.11(+1.65%)
Feb 21, 2018 6.940 7.030 6.610 6.680 239,919 -0.27(-3.88%)
Feb 20, 2018 6.600 7.100 6.600 6.950 326,894 +0.35(+5.30%)
Feb 16, 2018 6.600 6.600 6.600 0 -0.02(-0.30%)
Feb 15, 2018 6.800 6.800 6.510 6.620 74,702 -0.13(-1.93%)
Feb 14, 2018 6.150 6.930 6.100 6.750 350,851 +0.55(+8.87%)
Feb 13, 2018 6.400 6.430 6.160 6.200 134,895 -0.06(-0.96%)
Feb 12, 2018 6.440 6.449 6.070 6.260 209,005 -0.12(-1.88%)
Feb 09, 2018 6.670 6.720 6.180 6.380 289,569 +0.14(+2.24%)
Feb 08, 2018 7.200 7.240 6.161 6.240 1,743,820 -2.39(-27.69%)
Feb 07, 2018 8.740 9.030 8.740 8.630 46,567 -0.18(-2.04%)
Feb 06, 2018 8.720 9.300 8.350 8.810 49,791 -0.04(-0.50%)
Feb 05, 2018 9.390 9.580 8.750 8.854 32,741 -0.73(-7.58%)
Feb 02, 2018 9.980 10.00 9.620 9.580 45,589 -0.11(-1.14%)
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.