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 (%)
Dec 29, 2017 7.945 7.945 7.945 0 +0.05(+0.57%)
Dec 28, 2017 7.960 8.010 7.850 7.900 33,598 -0.04(-0.50%)
Dec 27, 2017 7.790 8.030 7.790 7.940 32,115 +0.05(+0.63%)
Dec 26, 2017 8.180 8.180 7.860 7.890 42,135 -0.24(-2.95%)
Dec 22, 2017 7.930 8.230 7.840 8.130 25,629 +0.26(+3.30%)
Dec 21, 2017 7.970 8.180 7.860 7.870 53,005 -0.11(-1.38%)
Dec 20, 2017 7.840 8.100 7.734 7.980 34,704 +0.12(+1.53%)
Dec 19, 2017 8.000 8.092 7.460 7.860 16,518 -0.14(-1.75%)
Dec 18, 2017 7.990 8.082 7.980 8.000 20,912 +0.14(+1.78%)
Dec 15, 2017 8.100 8.100 7.500 7.860 31,218 -0.15(-1.87%)
Dec 14, 2017 8.200 8.340 7.780 8.010 39,022 -0.11(-1.35%)
Dec 13, 2017 7.750 8.190 7.750 8.120 41,096 +0.48(+6.28%)
Dec 12, 2017 8.216 8.250 7.640 7.640 49,764 -0.58(-7.06%)
Dec 11, 2017 8.000 8.438 8.000 8.220 26,480 +0.22(+2.74%)
Dec 08, 2017 8.030 8.090 7.510 8.001 35,290 +0.23(+2.97%)
Dec 07, 2017 7.770 8.350 7.730 7.770 32,926 -0.09(-1.15%)
Dec 06, 2017 8.041 8.180 7.720 7.860 23,470 -0.16(-2.00%)
Dec 05, 2017 8.101 8.330 7.847 8.020 20,547 -0.24(-2.91%)
Dec 04, 2017 8.850 8.180 8.260 44,546 -0.59(-6.67%)
Dec 01, 2017 8.612 9.010 8.612 8.850 22,829 -0.23(-2.53%)
Nov 30, 2017 8.960 9.210 8.550 9.080 47,472 +0.18(+2.02%)
Nov 29, 2017 9.260 9.290 8.900 8.900 26,907 -0.35(-3.78%)
Nov 28, 2017 9.030 9.290 9.000 9.250 23,473 +0.05(+0.54%)
Nov 27, 2017 9.120 9.250 8.937 9.200 27,120 +0.01(+0.11%)
Nov 24, 2017 9.100 9.250 8.980 9.190 3,442 +0.19(+2.11%)
Nov 22, 2017 9.320 9.320 8.890 9.000 23,403 -0.23(-2.49%)
Nov 21, 2017 9.500 9.500 9.170 9.230 25,923 -0.25(-2.64%)
Nov 20, 2017 9.680 9.680 9.350 9.480 19,569 -0.02(-0.21%)
Nov 17, 2017 9.400 9.500 9.250 9.500 14,375 +0.14(+1.50%)
Nov 16, 2017 9.500 9.500 9.350 9.360 17,697 +0.07(+0.75%)
Nov 15, 2017 9.130 9.505 9.130 9.290 24,442 +0.11(+1.20%)
Nov 14, 2017 9.200 9.990 9.170 9.180 46,786 +0.21(+2.40%)
Nov 13, 2017 9.300 9.530 8.965 8.965 29,036 -0.34(-3.60%)
Nov 10, 2017 9.020 9.490 8.960 9.300 9,292 +0.31(+3.45%)
Nov 09, 2017 9.090 9.370 8.860 8.990 16,745 -0.09(-0.99%)
Nov 08, 2017 9.350 9.393 8.940 9.080 35,988 -0.27(-2.89%)
Nov 07, 2017 9.630 9.800 9.200 9.350 32,623 -0.38(-3.91%)
Nov 06, 2017 9.690 9.885 9.540 9.730 22,843 +0.13(+1.35%)
Nov 03, 2017 9.530 9.750 9.320 9.600 9,540 +0.03(+0.31%)
Nov 02, 2017 9.850 9.850 9.410 9.570 43,196 -0.33(-3.33%)
Nov 01, 2017 9.760 10.41 9.360 9.900 41,544 +0.20(+2.06%)
Oct 31, 2017 10.15 10.15 9.640 9.700 33,197 -0.49(-4.81%)
Oct 30, 2017 10.29 10.77 9.970 10.19 37,693 -0.03(-0.29%)
Oct 27, 2017 9.560 10.82 9.330 10.22 104,444 +0.93(+9.95%)
Oct 26, 2017 9.520 9.570 9.250 9.295 35,573 -0.30(-3.18%)
Oct 25, 2017 9.600 9.770 9.530 9.600 23,630 -0.04(-0.41%)
Oct 24, 2017 9.580 9.700 9.250 9.640 42,833 +0.12(+1.26%)
Oct 23, 2017 9.830 9.830 9.370 9.520 48,886 +0.20(+2.15%)
Oct 20, 2017 9.800 9.890 9.300 9.320 48,121 -0.16(-1.69%)
Oct 19, 2017 9.940 9.940 9.140 9.480 41,951 -0.06(-0.63%)
Oct 18, 2017 9.730 9.730 9.313 9.540 25,588 -0.08(-0.83%)
Oct 17, 2017 9.538 9.720 9.510 9.620 25,828 -0.13(-1.33%)
Oct 16, 2017 9.670 9.980 9.560 9.750 49,876 +0.23(+2.42%)
Oct 13, 2017 10.04 10.18 9.460 9.520 33,321 -0.29(-2.96%)
Oct 12, 2017 10.19 10.27 9.590 9.810 106,628 -0.51(-4.94%)
Oct 11, 2017 10.54 10.54 10.27 10.32 29,092 -0.12(-1.15%)
Oct 10, 2017 10.48 10.50 10.10 10.44 31,351 +0.45(+4.50%)
Oct 09, 2017 10.35 10.48 9.990 9.990 23,700 -0.39(-3.76%)
Oct 06, 2017 9.980 10.74 9.931 10.38 56,440 +0.30(+2.98%)
Oct 05, 2017 9.440 10.08 9.440 10.08 26,963 +0.68(+7.23%)
Oct 04, 2017 9.220 9.730 9.220 9.400 36,829 +0.15(+1.62%)
Oct 03, 2017 9.730 9.831 9.370 9.250 45,340 -0.50(-5.13%)
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.