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, 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%)
Oct 02, 2017 9.510 9.930 9.510 9.750 107,072 +0.25(+2.63%)
Sep 29, 2017 9.347 9.790 9.200 9.500 39,989 -0.05(-0.52%)
Sep 28, 2017 9.740 9.820 9.410 9.550 31,697 -0.05(-0.52%)
Sep 27, 2017 9.788 9.820 9.300 9.600 48,287 +0.00(+0.00%)
Sep 26, 2017 9.839 10.00 9.520 9.600 119,355 -0.04(-0.41%)
Sep 25, 2017 9.990 10.10 9.640 9.640 47,848 -0.24(-2.43%)
Sep 22, 2017 10.20 10.23 9.610 9.880 72,761 -0.36(-3.52%)
Sep 21, 2017 10.30 10.34 9.565 10.24 86,733 +0.02(+0.20%)
Sep 20, 2017 11.25 11.37 10.00 10.22 401,649 +0.57(+5.91%)
Sep 19, 2017 9.250 9.885 9.200 9.650 51,299 +0.54(+5.93%)
Sep 18, 2017 8.850 9.370 8.850 9.110 32,035 +0.16(+1.79%)
Sep 15, 2017 8.760 9.160 8.660 8.950 30,191 -0.02(-0.22%)
Sep 14, 2017 9.170 9.280 8.770 8.970 72,633 -0.20(-2.18%)
Sep 13, 2017 9.200 9.450 9.019 9.170 103,308 +0.02(+0.22%)
Sep 12, 2017 9.720 10.05 8.810 9.150 140,579 -0.60(-6.15%)
Sep 11, 2017 9.960 10.07 9.460 9.750 102,171 -0.36(-3.56%)
Sep 08, 2017 10.10 10.49 9.560 10.11 92,538 +0.08(+0.80%)
Sep 07, 2017 10.02 10.48 9.080 10.03 48,759 -0.01(-0.10%)
Sep 06, 2017 10.64 10.64 9.880 10.04 56,775 -0.43(-4.11%)
Sep 05, 2017 9.600 10.50 9.200 10.47 76,105 +0.80(+8.27%)
Sep 01, 2017 9.700 9.860 9.520 9.670 52,184 +0.03(+0.31%)
Aug 31, 2017 9.750 10.19 9.310 9.640 115,643 +0.47(+5.13%)
Aug 30, 2017 8.910 9.220 8.710 9.170 40,121 +0.29(+3.27%)
Aug 29, 2017 8.480 9.240 8.271 8.880 112,095 +0.29(+3.38%)
Aug 28, 2017 7.710 8.750 7.610 8.590 133,987 +0.89(+11.56%)
Aug 25, 2017 8.000 8.000 7.450 7.700 84,890 -0.38(-4.70%)
Aug 24, 2017 8.520 8.790 7.800 8.080 52,538 +0.13(+1.64%)
Aug 23, 2017 7.783 8.090 7.636 7.950 27,861 +0.21(+2.71%)
Aug 22, 2017 7.652 7.920 7.310 7.740 69,983 +0.04(+0.52%)
Aug 21, 2017 8.200 8.240 7.650 7.700 67,631 -0.54(-6.55%)
Aug 18, 2017 8.530 8.650 8.190 8.240 61,915 -0.36(-4.19%)
Aug 17, 2017 8.570 8.740 8.470 8.600 91,437 +0.07(+0.82%)
Aug 16, 2017 8.650 8.750 8.260 8.530 74,456 +0.00(+0.00%)
Aug 15, 2017 8.860 8.950 8.400 8.530 109,512 -0.37(-4.16%)
Aug 14, 2017 8.620 9.070 8.350 8.900 207,932 +0.27(+3.13%)
Aug 11, 2017 8.080 8.800 7.790 8.630 310,572 +0.57(+7.07%)
Aug 10, 2017 8.470 8.590 7.200 8.060 294,626 -0.34(-4.05%)
Aug 09, 2017 9.080 9.350 8.090 8.400 270,556 -0.40(-4.55%)
Aug 08, 2017 10.07 10.14 8.562 8.800 496,793 -1.13(-11.38%)
Aug 07, 2017 11.20 11.42 8.600 9.930 1,643,216 -8.73(-46.78%)
Aug 04, 2017 19.75 18.52 18.66 112,368 -0.91(-4.67%)
Aug 03, 2017 19.12 19.77 18.73 19.57 69,760 +0.68(+3.63%)
Aug 02, 2017 19.53 19.60 18.61 18.89 189,130 -0.64(-3.28%)
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.