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, 2017 9.160 10.31 9.010 9.900 102,744 -0.36(-3.51%)
May 30, 2017 10.53 10.70 10.02 10.26 11,587 -0.24(-2.29%)
May 26, 2017 10.14 10.79 10.14 10.50 18,406 +0.39(+3.86%)
May 25, 2017 10.30 11.21 10.08 10.11 23,100 +0.11(+1.10%)
May 24, 2017 9.984 10.45 9.980 10.00 40,936 -0.03(-0.30%)
May 23, 2017 10.01 10.49 9.855 10.03 34,455 -0.03(-0.30%)
May 22, 2017 10.31 10.32 10.00 10.06 30,223 -0.29(-2.80%)
May 19, 2017 10.50 10.50 10.28 10.35 14,640 -0.07(-0.67%)
May 18, 2017 10.45 10.53 10.17 10.42 14,869 -0.27(-2.53%)
May 17, 2017 10.60 10.70 10.16 10.69 44,244 +0.09(+0.85%)
May 16, 2017 10.93 11.02 10.55 10.60 44,763 -0.20(-1.85%)
May 15, 2017 10.98 11.56 10.56 10.80 31,605 -0.18(-1.64%)
May 12, 2017 10.63 10.98 10.61 10.98 44,060 -0.02(-0.18%)
May 11, 2017 11.05 11.05 10.53 11.00 8,549 +0.00(+0.00%)
May 10, 2017 10.99 11.10 10.90 11.00 17,696 +0.09(+0.82%)
May 09, 2017 11.15 11.17 10.51 10.91 33,645 -0.25(-2.24%)
May 08, 2017 11.22 11.22 10.84 11.16 21,377 -0.05(-0.45%)
May 05, 2017 11.24 11.55 10.71 11.21 34,067 -0.04(-0.36%)
May 04, 2017 11.19 11.26 11.10 11.25 46,594 +0.10(+0.90%)
May 03, 2017 11.07 11.24 11.05 11.15 47,858 +0.12(+1.09%)
May 02, 2017 11.10 11.10 10.86 11.03 17,465 -0.07(-0.63%)
May 01, 2017 10.99 11.19 10.51 11.10 15,568 +0.12(+1.09%)
Apr 28, 2017 10.74 10.98 10.51 10.98 36,543 +0.32(+3.00%)
Apr 27, 2017 10.55 10.98 10.55 10.66 29,343 -0.19(-1.75%)
Apr 26, 2017 10.80 10.99 10.50 10.85 23,244 -0.08(-0.73%)
Apr 25, 2017 10.65 11.00 10.55 10.93 199,782 +0.03(+0.28%)
Apr 24, 2017 10.99 11.15 10.57 10.90 36,193 -0.01(-0.09%)
Apr 21, 2017 11.67 11.67 10.80 10.91 95,541 -0.82(-6.99%)
Apr 20, 2017 12.00 12.10 11.45 11.73 44,330 +0.01(+0.09%)
Apr 19, 2017 11.76 11.86 11.66 11.72 34,097 -0.01(-0.09%)
Apr 18, 2017 11.87 12.03 11.12 11.73 29,183 +0.10(+0.86%)
Apr 17, 2017 11.73 12.15 11.57 11.63 41,884 -0.02(-0.17%)
Apr 13, 2017 11.50 12.06 11.50 11.65 28,732 +0.15(+1.30%)
Apr 12, 2017 11.24 11.69 11.15 11.50 20,201 +0.15(+1.32%)
Apr 11, 2017 11.54 11.54 11.41 11.35 33,923 +0.08(+0.71%)
Apr 10, 2017 10.61 11.95 10.61 11.27 120,330 +1.00(+9.74%)
Apr 07, 2017 10.35 10.36 10.27 10.27 4,013 +0.21(+2.09%)
Apr 06, 2017 10.21 10.34 10.06 10.06 7,520 -0.04(-0.40%)
Apr 05, 2017 10.67 10.70 10.08 10.10 40,090 -0.58(-5.43%)
Apr 04, 2017 10.46 10.74 10.37 10.68 16,202 +0.31(+2.99%)
Apr 03, 2017 10.50 10.66 10.05 10.37 40,148 -0.13(-1.24%)
Mar 31, 2017 10.58 10.58 10.39 10.50 9,478 -0.01(-0.10%)
Mar 30, 2017 10.75 10.75 10.35 10.51 43,840 -0.27(-2.50%)
Mar 29, 2017 11.20 11.26 10.45 10.78 28,925 -0.37(-3.32%)
Mar 28, 2017 11.51 11.78 11.03 11.15 25,215 -0.47(-4.04%)
Mar 27, 2017 12.10 12.49 11.26 11.62 103,513 -0.64(-5.22%)
Mar 24, 2017 11.99 13.00 11.40 12.26 104,620 +0.45(+3.81%)
Mar 23, 2017 11.90 12.00 11.20 11.81 83,551 +0.15(+1.29%)
Mar 22, 2017 10.76 11.80 10.40 11.66 191,722 +1.26(+12.12%)
Mar 21, 2017 10.17 10.98 10.04 10.40 101,084 +0.28(+2.72%)
Mar 20, 2017 9.210 10.45 9.200 10.12 94,459 +1.11(+12.37%)
Mar 17, 2017 9.429 9.500 9.010 9.010 51,647 -0.74(-7.59%)
Mar 16, 2017 9.286 9.750 9.260 9.750 71,340 +0.50(+5.41%)
Mar 15, 2017 9.400 9.400 9.211 9.250 22,184 +0.10(+1.09%)
Mar 14, 2017 9.000 9.250 8.150 9.150 39,294 +0.03(+0.33%)
Mar 13, 2017 9.200 9.379 9.100 9.120 44,510 -0.05(-0.55%)
Mar 10, 2017 9.500 9.625 9.150 9.170 33,985 -0.28(-2.96%)
Mar 09, 2017 9.460 9.530 9.403 9.450 2,783 +0.03(+0.32%)
Mar 08, 2017 9.429 9.500 9.400 9.420 6,382 +0.02(+0.21%)
Mar 07, 2017 9.450 9.465 9.400 9.400 9,133 -0.10(-1.05%)
Mar 06, 2017 9.779 9.779 9.439 9.500 13,610 +0.10(+1.06%)
Mar 03, 2017 9.400 9.410 9.310 9.400 6,873 +0.04(+0.42%)
Mar 02, 2017 9.500 9.500 9.320 9.361 19,028 +0.06(+0.66%)
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.