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 (%)
Oct 31, 2019
0.3613
0.3800
0.3500
0.3648
26,343
+0.02(+4.38%)
Oct 30, 2019
0.3408
0.3690
0.3401
0.3495
42,176
-0.01(-1.83%)
Oct 29, 2019
0.3650
0.3750
0.3500
0.3560
65,068
-0.01(-2.25%)
Oct 28, 2019
0.3701
0.3701
0.3529
0.3642
53,329
-0.00(-0.90%)
Oct 25, 2019
0.3600
0.3891
0.3529
0.3675
102,400
+0.01(+2.08%)
Oct 24, 2019
0.3900
0.3900
0.3600
0.3600
28,322
-0.02(-4.51%)
Oct 23, 2019
0.3904
0.4050
0.3738
0.3770
61,015
-0.01(-2.58%)
Oct 22, 2019
0.3760
0.4400
0.3738
0.3870
164,061
+0.03(+7.23%)
Oct 21, 2019
0.3600
0.3760
0.3600
0.3609
39,770
+0.00(+0.22%)
Oct 18, 2019
0.3632
0.3781
0.3550
0.3601
82,000
+0.01(+2.65%)
Oct 17, 2019
0.3501
0.3595
0.3402
0.3508
45,886
+0.01(+3.15%)
Oct 16, 2019
0.3400
0.3600
0.3350
0.3401
57,761
+0.01(+3.09%)
Oct 15, 2019
0.3482
0.3683
0.3011
0.3299
100,293
-0.02(-5.77%)
Oct 14, 2019
0.3400
0.3600
0.3300
0.3501
69,123
+0.01(+2.94%)
Oct 11, 2019
0.3200
0.3600
0.3200
0.3401
48,500
+0.02(+7.08%)
Oct 10, 2019
0.3569
0.3569
0.2840
0.3176
143,427
-0.03(-9.08%)
Oct 09, 2019
0.3520
0.3690
0.3350
0.3493
83,913
+0.01(+3.56%)
Oct 08, 2019
0.3350
0.3600
0.3350
0.3373
210,329
+0.00(+0.69%)
Oct 07, 2019
0.3506
0.3684
0.3333
0.3350
112,149
-0.01(-4.29%)
Oct 04, 2019
0.3633
0.3799
0.3500
0.3500
60,800
-0.02(-4.53%)
Oct 03, 2019
0.3600
0.3990
0.3516
0.3666
263,752
+0.02(+4.71%)
Oct 02, 2019
0.3686
0.3880
0.3501
0.3501
99,245
-0.01(-2.75%)
Oct 01, 2019
0.3900
0.4100
0.3600
0.3600
150,265
-0.02(-5.71%)
Sep 30, 2019
0.3950
0.4060
0.3761
0.3818
66,046
-0.01(-2.65%)
Sep 27, 2019
0.3996
0.4103
0.3902
0.3922
60,100
+0.00(+0.54%)
Sep 26, 2019
0.4391
0.4630
0.3700
0.3901
612,483
-0.08(-16.65%)
Sep 25, 2019
0.4946
0.4946
0.4200
0.4680
81,774
-0.01(-1.54%)
Sep 24, 2019
0.4978
0.5180
0.4602
0.4753
41,338
-0.02(-4.73%)
Sep 23, 2019
0.4950
0.5000
0.4300
0.4989
87,566
-0.00(-0.22%)
Sep 20, 2019
0.5195
0.5398
0.4900
0.5000
143,600
-0.03(-5.66%)
Sep 19, 2019
0.5300
0.5600
0.5000
0.5300
66,747
-0.00(-0.13%)
Sep 18, 2019
0.5600
0.5600
0.5000
0.5307
110,849
-0.00(-0.80%)
Sep 17, 2019
0.5100
0.5695
0.4950
0.5350
164,006
+0.05(+9.18%)
Sep 16, 2019
0.4500
0.5325
0.4445
0.4900
186,334
+0.03(+6.96%)
Sep 13, 2019
0.4578
0.4680
0.4389
0.4581
32,000
-0.00(-0.97%)
Sep 12, 2019
0.4401
0.4686
0.4376
0.4626
96,177
+0.03(+7.58%)
Sep 11, 2019
0.4796
0.4850
0.4300
0.4300
191,937
-0.05(-11.34%)
Sep 10, 2019
0.4300
0.4940
0.4222
0.4850
73,117
+0.02(+5.18%)
Sep 09, 2019
0.4921
0.5000
0.4211
0.4611
161,747
-0.03(-6.19%)
Sep 06, 2019
0.5295
0.5322
0.4915
0.4915
64,800
-0.02(-3.63%)
Sep 05, 2019
0.5298
0.5340
0.5000
0.5100
24,230
-0.02(-3.74%)
Sep 04, 2019
0.5200
0.5350
0.5100
0.5298
29,371
+0.03(+5.96%)
Sep 03, 2019
0.5000
0.5500
0.5000
0.5000
48,222
-0.04(-7.41%)
Aug 30, 2019
0.5131
0.5499
0.5130
0.5400
16,200
+0.03(+5.47%)
Aug 29, 2019
0.5400
0.5500
0.5120
0.5120
31,182
-0.02(-3.36%)
Aug 28, 2019
0.5302
0.5468
0.5120
0.5298
51,703
+0.02(+3.25%)
Aug 27, 2019
0.5610
0.5610
0.5106
0.5131
46,144
-0.05(-8.38%)
Aug 26, 2019
0.5900
0.5900
0.5300
0.5600
17,708
-0.00(-0.87%)
Aug 23, 2019
0.5700
0.5999
0.5600
0.5649
17,200
+0.00(+0.87%)
Aug 22, 2019
0.5700
0.5700
0.5500
0.5600
33,076
-0.01(-1.75%)
Aug 21, 2019
0.5300
0.5775
0.5111
0.5700
48,385
+0.03(+6.50%)
Aug 20, 2019
0.5500
0.5650
0.5334
0.5352
25,489
-0.03(-4.51%)
Aug 19, 2019
0.5500
0.6000
0.5500
0.5605
57,514
+0.00(+0.09%)
Aug 16, 2019
0.5600
0.6000
0.5500
0.5600
72,700
-0.01(-1.03%)
Aug 15, 2019
0.6222
0.6222
0.5208
0.5658
173,771
-0.07(-11.26%)
Aug 14, 2019
0.6400
0.6500
0.6212
0.6376
32,285
-0.00(-0.14%)
Aug 13, 2019
0.6400
0.6500
0.6200
0.6385
51,263
-0.00(-0.23%)
Aug 12, 2019
0.6800
0.6800
0.5900
0.6400
74,955
-0.04(-5.19%)
Aug 09, 2019
0.6756
0.6756
0.6200
0.6750
131,200
-0.00(-0.34%)
Aug 08, 2019
0.6140
0.6999
0.6000
0.6773
224,545
+0.07(+11.03%)
Aug 07, 2019
0.6100
0.6400
0.6000
0.6100
84,991
+0.00(+0.00%)
Aug 06, 2019
0.6300
0.6400
0.5700
0.6100
85,503
-0.04(-5.75%)
Aug 05, 2019
0.6400
0.6640
0.6203
0.6472
179,097
+0.04(+6.10%)
Aug 02, 2019
0.6700
0.6700
0.6000
0.6100
172,300
-0.04(-6.15%)
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
.