Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
10.70
11.03
10.70
11.00
5,960
+0.64(+6.17%)
Jan 30, 2017
10.61
10.63
10.25
10.36
5,965
-0.28(-2.62%)
Jan 27, 2017
10.10
10.64
10.10
10.64
5,619
+0.54(+5.35%)
Jan 26, 2017
10.59
10.59
9.960
10.10
12,824
-0.47(-4.45%)
Jan 25, 2017
10.55
10.57
10.31
10.57
1,712
+0.50(+4.97%)
Jan 24, 2017
10.54
10.55
10.07
10.07
2,448
-0.44(-4.19%)
Jan 23, 2017
10.65
10.65
10.51
10.51
3,725
-0.20(-1.87%)
Jan 20, 2017
10.72
10.76
10.70
10.71
1,341
+0.26(+2.49%)
Jan 19, 2017
10.04
10.80
10.04
10.45
3,983
+0.41(+4.08%)
Jan 18, 2017
9.800
10.09
9.770
10.04
4,308
+0.16(+1.67%)
Jan 17, 2017
9.040
9.875
9.020
9.875
3,682
-0.12(-1.25%)
Jan 13, 2017
10.00
10.00
10.00
0
+0.12(+1.21%)
Jan 12, 2017
9.430
9.915
9.400
9.880
2,455
-0.12(-1.19%)
Jan 11, 2017
10.13
10.17
9.999
9.999
1,737
-0.17(-1.68%)
Jan 10, 2017
9.640
10.17
9.640
10.17
1,913
+0.67(+7.05%)
Jan 09, 2017
10.00
10.00
9.258
9.500
13,304
+0.27(+2.93%)
Jan 06, 2017
8.706
9.290
8.555
9.230
29,528
+0.89(+10.67%)
Jan 05, 2017
8.000
8.340
8.000
8.340
981
+0.34(+4.25%)
Jan 04, 2017
8.201
8.220
7.510
8.000
8,186
+0.11(+1.39%)
Jan 03, 2017
8.620
8.620
7.890
7.890
1,256
+0.05(+0.64%)
Dec 30, 2016
7.840
7.840
7.840
0
-0.34(-4.16%)
Dec 29, 2016
8.220
8.220
8.180
8.180
352
-0.03(-0.37%)
Dec 28, 2016
7.852
8.800
7.852
8.210
5,735
-0.43(-4.98%)
Dec 27, 2016
8.250
8.640
7.640
8.640
7,705
+0.45(+5.49%)
Dec 23, 2016
8.190
8.190
8.190
0
+0.25(+3.15%)
Dec 22, 2016
7.710
8.000
7.700
7.940
7,105
-0.05(-0.63%)
Dec 21, 2016
7.930
7.990
7.710
7.990
7,179
-0.01(-0.12%)
Dec 20, 2016
7.640
8.100
7.563
8.000
4,509
+0.30(+3.90%)
Dec 19, 2016
7.640
7.786
7.640
7.700
3,192
+0.19(+2.53%)
Dec 16, 2016
7.873
7.873
7.510
7.510
22,114
-0.10(-1.31%)
Dec 15, 2016
8.050
8.560
7.410
7.610
41,392
-0.57(-6.97%)
Dec 14, 2016
8.860
9.140
8.020
8.180
33,425
+0.08(+0.99%)
Dec 13, 2016
8.630
8.630
7.250
8.100
44,498
-0.42(-4.93%)
Dec 12, 2016
8.800
8.850
8.410
8.520
15,144
-0.29(-3.29%)
Dec 09, 2016
8.950
8.980
8.800
8.810
4,583
-0.14(-1.56%)
Dec 08, 2016
9.000
9.480
8.940
8.950
34,899
-0.19(-2.08%)
Dec 07, 2016
9.090
9.460
8.320
9.140
35,190
+0.39(+4.46%)
Dec 06, 2016
9.100
9.195
8.480
8.750
4,245
-0.63(-6.72%)
Dec 05, 2016
9.020
9.380
9.020
9.380
3,767
+0.18(+1.96%)
Dec 02, 2016
9.370
9.490
9.050
9.200
10,279
-0.25(-2.65%)
Dec 01, 2016
9.200
9.450
9.110
9.450
4,410
-0.08(-0.84%)
Nov 30, 2016
9.660
9.660
9.300
9.530
1,200
+0.18(+1.93%)
Nov 29, 2016
9.100
9.620
9.100
9.350
4,966
-0.07(-0.74%)
Nov 28, 2016
9.210
9.500
9.100
9.420
5,802
-0.28(-2.89%)
Nov 25, 2016
9.422
9.700
9.100
9.700
837
+0.10(+1.04%)
Nov 23, 2016
9.600
9.600
9.600
0
+0.00(+0.00%)
Nov 22, 2016
9.183
9.600
9.170
9.600
2,158
+0.21(+2.24%)
Nov 21, 2016
9.390
9.390
9.390
9.390
201
-0.08(-0.84%)
Nov 18, 2016
9.804
9.804
9.470
9.470
501
-0.12(-1.25%)
Nov 17, 2016
9.550
9.800
9.550
9.590
2,928
+0.07(+0.69%)
Nov 16, 2016
9.250
9.524
9.250
9.524
1,294
+0.12(+1.32%)
Nov 15, 2016
9.190
9.832
9.100
9.400
3,660
+0.22(+2.40%)
Nov 14, 2016
9.400
9.400
9.100
9.180
901
+0.06(+0.66%)
Nov 11, 2016
9.280
9.460
9.120
9.120
2,501
-0.30(-3.18%)
Nov 10, 2016
9.380
9.910
9.040
9.420
27,090
+0.21(+2.28%)
Nov 09, 2016
9.200
9.300
9.000
9.210
29,934
-0.18(-1.92%)
Nov 08, 2016
9.690
9.900
9.390
9.390
10,220
-0.60(-6.01%)
Nov 07, 2016
9.290
9.990
9.290
9.990
16,034
+0.89(+9.78%)
Nov 04, 2016
9.090
9.457
9.090
9.100
1,512
+0.08(+0.89%)
Nov 03, 2016
9.350
9.364
9.020
9.020
2,162
-0.54(-5.65%)
Nov 02, 2016
9.268
9.560
9.268
9.560
2,819
+0.06(+0.63%)
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
.