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, 2018
10.39
10.39
9.830
9.830
48,512
-0.46(-4.47%)
Jan 30, 2018
10.38
10.38
10.19
10.29
18,236
-0.15(-1.44%)
Jan 29, 2018
10.19
10.80
10.19
10.44
83,209
+0.34(+3.37%)
Jan 26, 2018
10.87
10.87
9.832
10.10
138,718
-0.15(-1.46%)
Jan 25, 2018
9.900
10.79
9.600
10.25
124,443
+0.65(+6.77%)
Jan 24, 2018
9.290
9.950
9.060
9.600
75,338
+0.62(+6.90%)
Jan 23, 2018
9.550
9.560
8.800
8.980
76,677
-0.78(-7.99%)
Jan 22, 2018
8.220
9.810
8.220
9.760
64,129
+1.59(+19.46%)
Jan 19, 2018
7.900
8.550
7.800
8.170
53,494
+0.25(+3.16%)
Jan 18, 2018
7.530
7.920
7.500
7.920
27,160
+0.55(+7.46%)
Jan 17, 2018
7.010
7.870
6.610
7.370
52,386
+0.50(+7.28%)
Jan 16, 2018
7.350
7.400
6.620
6.870
80,589
-0.65(-8.64%)
Jan 12, 2018
7.520
7.520
7.520
0
+0.08(+1.08%)
Jan 11, 2018
7.640
7.745
7.240
7.440
54,539
-0.22(-2.87%)
Jan 10, 2018
7.540
7.670
7.186
7.660
90,949
+0.17(+2.27%)
Jan 09, 2018
7.880
7.880
7.430
7.490
42,355
-0.43(-5.43%)
Jan 08, 2018
8.040
8.060
7.770
7.920
29,246
-0.23(-2.82%)
Jan 05, 2018
7.950
8.460
7.950
8.150
62,741
+0.12(+1.56%)
Jan 04, 2018
7.960
8.075
7.920
8.025
32,733
+0.11(+1.33%)
Jan 03, 2018
7.850
7.950
7.550
7.920
34,231
+0.07(+0.89%)
Jan 02, 2018
7.920
8.180
7.450
7.850
69,847
-0.10(-1.20%)
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%)
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
.