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 (%)
Oct 31, 2018 1.240 1.260 1.200 1.220 65,556 -0.02(-1.61%)
Oct 30, 2018 1.250 1.330 1.220 1.240 101,424 -0.01(-0.80%)
Oct 29, 2018 1.330 1.350 1.220 1.250 80,537 -0.05(-3.85%)
Oct 26, 2018 1.290 1.320 1.250 1.300 74,000 +0.01(+0.78%)
Oct 25, 2018 1.330 1.360 1.260 1.290 157,551 -0.05(-3.73%)
Oct 24, 2018 1.350 1.420 1.280 1.340 165,066 +0.00(+0.00%)
Oct 23, 2018 1.360 1.410 1.270 1.340 181,155 -0.05(-3.60%)
Oct 22, 2018 1.330 1.410 1.170 1.390 891,822 -0.04(-2.80%)
Oct 19, 2018 1.530 1.630 1.420 1.430 272,200 -0.11(-7.14%)
Oct 18, 2018 1.630 1.660 1.510 1.540 145,979 -0.10(-6.10%)
Oct 17, 2018 1.690 1.750 1.590 1.640 84,745 -0.05(-2.96%)
Oct 16, 2018 1.610 1.740 1.570 1.690 314,139 +0.07(+4.32%)
Oct 15, 2018 1.680 1.800 1.610 1.620 228,393 -0.15(-8.47%)
Oct 12, 2018 1.810 1.860 1.710 1.770 101,700 -0.01(-0.56%)
Oct 11, 2018 1.820 1.850 1.770 1.780 146,454 -0.10(-5.32%)
Oct 10, 2018 2.050 2.130 1.800 1.880 234,964 -0.18(-8.74%)
Oct 09, 2018 2.160 2.180 2.030 2.060 150,900 -0.08(-3.74%)
Oct 08, 2018 2.050 2.250 1.900 2.140 525,688 +0.24(+12.63%)
Oct 05, 2018 1.810 1.930 1.800 1.900 168,800 +0.06(+3.26%)
Oct 04, 2018 2.000 2.070 1.760 1.840 287,624 -0.14(-7.07%)
Oct 03, 2018 1.980 2.090 1.960 1.980 152,420 +0.00(+0.00%)
Oct 02, 2018 2.050 2.100 1.960 1.980 145,912 -0.08(-3.88%)
Oct 01, 2018 2.100 2.100 1.920 2.060 141,007 +0.00(+0.00%)
Sep 28, 2018 2.130 2.190 2.040 2.060 171,000 -0.09(-4.19%)
Sep 27, 2018 2.220 2.240 2.140 2.150 289,746 -0.07(-3.15%)
Sep 26, 2018 2.220 2.250 2.150 2.220 184,891 +0.00(+0.00%)
Sep 25, 2018 2.020 2.240 2.000 2.220 387,100 -0.07(-3.06%)
Sep 24, 2018 2.360 2.430 2.242 2.290 403,756 -0.10(-4.18%)
Sep 21, 2018 2.290 2.410 2.110 2.390 954,700 +0.11(+4.82%)
Sep 20, 2018 2.330 2.520 2.260 2.280 738,905 -0.03(-1.30%)
Sep 19, 2018 2.250 2.450 2.170 2.310 1,217,604 +0.06(+2.67%)
Sep 18, 2018 2.200 2.270 2.080 2.250 443,304 +0.05(+2.27%)
Sep 17, 2018 2.150 2.350 2.130 2.200 444,678 +0.03(+1.38%)
Sep 14, 2018 2.130 2.460 1.980 2.170 1,753,700 +0.02(+0.93%)
Sep 13, 2018 1.940 2.350 1.900 2.150 1,663,494 +0.23(+11.98%)
Sep 12, 2018 1.900 1.930 1.790 1.920 368,365 +0.02(+1.05%)
Sep 11, 2018 2.110 2.110 1.800 1.900 1,008,431 -0.21(-9.95%)
Sep 10, 2018 2.000 2.400 1.960 2.110 2,131,585 +0.10(+4.98%)
Sep 07, 2018 2.060 2.650 1.900 2.010 8,374,700 -0.22(-9.87%)
Sep 06, 2018 1.570 2.310 1.440 2.230 5,050,696 +0.66(+42.04%)
Sep 05, 2018 1.380 1.570 1.370 1.570 772,897 +0.20(+14.60%)
Sep 04, 2018 1.430 1.430 1.350 1.370 179,734 -0.03(-2.14%)
Aug 31, 2018 1.400 1.400 1.400 0 -0.04(-2.78%)
Aug 30, 2018 1.440 1.500 1.370 1.440 325,154 -0.01(-0.69%)
Aug 29, 2018 1.440 1.510 1.400 1.450 308,604 +0.03(+2.11%)
Aug 28, 2018 1.400 1.450 1.350 1.420 279,406 +0.04(+2.90%)
Aug 27, 2018 1.460 1.500 1.370 1.380 388,697 -0.06(-4.17%)
Aug 24, 2018 1.500 1.520 1.430 1.440 166,100 -0.06(-4.00%)
Aug 23, 2018 1.570 1.570 1.420 1.500 353,704 -0.05(-3.23%)
Aug 22, 2018 1.540 1.620 1.520 1.550 373,738 +0.01(+0.65%)
Aug 21, 2018 1.560 1.590 1.500 1.540 331,394 -0.03(-1.91%)
Aug 20, 2018 1.660 1.700 1.550 1.570 472,828 -0.08(-4.85%)
Aug 17, 2018 1.410 1.650 1.370 1.650 1,292,500 +0.24(+17.02%)
Aug 16, 2018 1.360 1.560 1.360 1.410 974,561 +0.05(+3.68%)
Aug 15, 2018 1.530 1.540 1.330 1.360 905,722 -0.19(-12.26%)
Aug 14, 2018 1.730 1.780 1.470 1.550 1,410,490 -0.11(-6.63%)
Aug 13, 2018 1.610 1.890 1.520 1.660 2,299,961 -0.14(-7.78%)
Aug 10, 2018 1.030 1.930 0.8300 1.800 15,398,700 -1.47(-44.95%)
Aug 09, 2018 3.380 3.410 3.210 3.270 383,876 -0.08(-2.39%)
Aug 08, 2018 3.530 3.550 3.250 3.350 684,048 -0.28(-7.71%)
Aug 07, 2018 4.810 4.880 3.100 3.630 3,529,426 -3.71(-50.54%)
Aug 06, 2018 7.550 7.620 7.270 7.340 241,103 -0.17(-2.26%)
Aug 03, 2018 7.450 7.590 7.250 7.510 92,600 +0.02(+0.27%)
Aug 02, 2018 7.480 7.570 7.350 7.490 72,909 +0.02(+0.27%)
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.