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 (%)
May 31, 2019 0.7208 0.8900 0.7208 0.8400 16,600 +0.06(+8.11%)
May 30, 2019 0.9000 0.9030 0.7208 0.7770 104,268 -0.15(-16.45%)
May 29, 2019 1.020 1.050 0.9000 0.9300 59,374 -0.08(-7.92%)
May 28, 2019 1.010 1.060 1.000 1.010 12,387 -0.03(-2.88%)
May 24, 2019 1.040 1.100 1.030 1.040 4,000 +0.00(+0.00%)
May 23, 2019 1.060 1.130 1.020 1.040 20,477 +0.01(+0.97%)
May 22, 2019 1.060 1.140 1.000 1.030 22,982 -0.08(-7.62%)
May 21, 2019 1.160 1.160 1.110 1.115 22,236 +0.00(+0.00%)
May 20, 2019 1.090 1.120 1.041 1.115 19,483 +0.01(+1.36%)
May 17, 2019 1.150 1.150 1.090 1.100 12,200 -0.04(-3.93%)
May 16, 2019 1.220 1.220 1.120 1.145 10,922 -0.03(-2.97%)
May 15, 2019 1.140 1.200 1.140 1.180 13,981 +0.06(+5.36%)
May 14, 2019 1.090 1.159 1.031 1.120 21,159 +0.04(+3.70%)
May 13, 2019 1.050 1.164 1.020 1.080 81,841 +0.03(+2.86%)
May 10, 2019 1.180 1.180 1.000 1.050 126,400 -0.17(-13.93%)
May 09, 2019 1.200 1.350 1.156 1.220 40,540 +0.01(+0.83%)
May 08, 2019 1.240 1.260 1.210 1.210 12,631 -0.05(-3.97%)
May 07, 2019 1.240 1.290 1.240 1.260 14,904 +0.02(+1.61%)
May 06, 2019 1.260 1.290 1.220 1.240 24,944 -0.03(-2.36%)
May 03, 2019 1.230 1.280 1.220 1.270 9,000 +0.06(+4.96%)
May 02, 2019 1.240 1.267 1.210 1.210 3,930 -0.03(-2.42%)
May 01, 2019 1.260 1.270 1.210 1.240 54,438 +0.00(+0.00%)
Apr 30, 2019 1.240 1.280 1.230 1.240 24,163 -0.04(-2.99%)
Apr 29, 2019 1.250 1.320 1.220 1.278 24,864 -0.03(-2.43%)
Apr 26, 2019 1.310 1.320 1.220 1.310 34,000 +0.01(+0.77%)
Apr 25, 2019 1.230 1.300 1.230 1.300 10,828 +0.08(+6.56%)
Apr 24, 2019 1.270 1.300 1.210 1.220 27,384 -0.08(-6.15%)
Apr 23, 2019 1.300 1.320 1.210 1.300 10,066 -0.02(-1.89%)
Apr 22, 2019 1.300 1.330 1.260 1.325 42,034 +0.05(+4.33%)
Apr 18, 2019 1.280 1.350 1.267 1.270 19,000 -0.03(-2.31%)
Apr 17, 2019 1.330 1.360 1.260 1.300 11,825 -0.03(-2.26%)
Apr 16, 2019 1.270 1.370 1.260 1.330 21,506 +0.10(+8.13%)
Apr 15, 2019 1.300 1.310 1.230 1.230 16,622 -0.07(-5.38%)
Apr 12, 2019 1.310 1.320 1.250 1.300 17,700 -0.02(-1.52%)
Apr 11, 2019 1.330 1.340 1.290 1.320 24,989 +0.00(+0.00%)
Apr 10, 2019 1.330 1.367 1.310 1.320 26,640 +0.01(+0.76%)
Apr 09, 2019 1.370 1.400 1.310 1.310 27,883 -0.04(-2.96%)
Apr 08, 2019 1.350 1.360 1.333 1.350 8,447 +0.00(+0.00%)
Apr 05, 2019 1.350 1.400 1.310 1.350 19,200 +0.00(+0.00%)
Apr 04, 2019 1.340 1.419 1.311 1.350 24,828 +0.03(+2.27%)
Apr 03, 2019 1.300 1.430 1.230 1.320 135,662 +0.02(+1.54%)
Apr 02, 2019 1.180 1.300 1.180 1.300 88,048 +0.11(+9.24%)
Apr 01, 2019 1.160 1.200 1.160 1.190 19,399 +0.04(+3.48%)
Mar 29, 2019 1.180 1.200 1.150 1.150 28,900 -0.01(-0.50%)
Mar 28, 2019 1.150 1.200 1.111 1.156 20,978 +0.03(+2.28%)
Mar 27, 2019 1.150 1.194 1.110 1.130 12,560 -0.04(-3.42%)
Mar 26, 2019 1.160 1.200 1.110 1.170 34,880 +0.01(+0.86%)
Mar 25, 2019 1.210 1.210 1.145 1.160 22,317 -0.04(-3.41%)
Mar 22, 2019 1.270 1.280 1.200 1.201 36,400 -0.05(-3.93%)
Mar 21, 2019 1.250 1.280 1.200 1.250 56,246 -0.02(-1.57%)
Mar 20, 2019 1.180 1.330 1.180 1.270 83,965 +0.08(+6.72%)
Mar 19, 2019 1.150 1.220 1.100 1.190 122,837 +0.07(+6.23%)
Mar 18, 2019 1.150 1.180 1.100 1.120 73,659 -0.02(-1.74%)
Mar 15, 2019 1.120 1.210 1.090 1.140 111,500 +0.05(+4.59%)
Mar 14, 2019 1.120 1.150 1.080 1.090 117,309 -0.05(-4.39%)
Mar 13, 2019 1.230 1.230 1.110 1.140 178,123 -0.07(-5.79%)
Mar 12, 2019 1.260 1.330 1.200 1.210 473,603 -0.04(-3.20%)
Mar 11, 2019 1.300 1.310 1.240 1.250 67,323 -0.03(-2.34%)
Mar 08, 2019 1.470 1.470 1.240 1.280 84,700 -0.15(-10.49%)
Mar 07, 2019 1.410 1.430 1.330 1.430 63,089 +0.03(+2.14%)
Mar 06, 2019 1.370 1.490 1.350 1.400 150,006 +0.08(+6.06%)
Mar 05, 2019 1.380 1.418 1.320 1.320 27,225 -0.07(-5.04%)
Mar 04, 2019 1.300 1.440 1.300 1.390 57,344 +0.09(+6.92%)
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.