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 (%)
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%)
Nov 01, 2016
9.543
9.945
9.500
9.500
3,431
+0.11(+1.17%)
Oct 31, 2016
9.890
10.13
9.360
9.390
12,156
-0.37(-3.79%)
Oct 28, 2016
9.990
10.29
9.760
9.760
7,327
-0.13(-1.31%)
Oct 27, 2016
10.01
10.28
9.765
9.890
11,890
-0.23(-2.27%)
Oct 26, 2016
10.20
10.48
9.640
10.12
22,013
-0.16(-1.56%)
Oct 25, 2016
10.36
10.39
10.18
10.28
4,869
+0.08(+0.78%)
Oct 24, 2016
10.46
10.56
10.20
10.20
1,637
-0.12(-1.16%)
Oct 21, 2016
10.45
10.45
10.11
10.32
2,636
-0.13(-1.24%)
Oct 20, 2016
10.55
10.81
10.43
10.45
2,567
+0.23(+2.25%)
Oct 19, 2016
10.08
10.68
10.08
10.22
7,391
+0.21(+2.10%)
Oct 18, 2016
10.33
10.40
10.00
10.01
23,233
-0.01(-0.10%)
Oct 17, 2016
10.20
11.09
10.02
10.02
34,851
-0.09(-0.89%)
Oct 14, 2016
11.19
11.38
10.10
10.11
38,289
-0.98(-8.84%)
Oct 13, 2016
11.19
11.71
11.09
11.09
41,258
-0.20(-1.77%)
Oct 12, 2016
11.46
11.95
11.26
11.29
32,899
-0.22(-1.91%)
Oct 11, 2016
11.17
11.51
10.55
11.51
27,207
+0.16(+1.41%)
Oct 10, 2016
10.90
11.35
10.26
11.35
31,595
+0.60(+5.58%)
Oct 07, 2016
11.11
11.11
10.23
10.75
22,552
-0.34(-3.07%)
Oct 06, 2016
10.86
11.09
10.50
11.09
28,604
+0.29(+2.68%)
Oct 05, 2016
10.73
10.88
10.31
10.80
17,671
+0.38(+3.65%)
Oct 04, 2016
11.00
11.67
10.06
10.42
52,625
-0.58(-5.27%)
Oct 03, 2016
10.97
11.47
10.30
11.00
59,531
+0.08(+0.73%)
Sep 30, 2016
11.05
12.68
10.03
10.92
63,002
-0.38(-3.36%)
Sep 29, 2016
12.75
12.75
10.88
11.30
27,875
-1.06(-8.58%)
Sep 28, 2016
11.16
12.51
11.16
12.36
21,193
+0.96(+8.42%)
Sep 27, 2016
11.39
11.40
11.14
11.40
9,523
+0.11(+0.97%)
Sep 26, 2016
11.64
11.72
10.86
11.29
15,678
+0.38(+3.48%)
Sep 23, 2016
11.46
11.46
10.77
10.91
7,375
-0.70(-6.03%)
Sep 22, 2016
10.52
12.99
9.510
11.61
43,617
+1.16(+11.10%)
Sep 21, 2016
10.00
10.47
9.500
10.45
20,579
+0.46(+4.60%)
Sep 20, 2016
9.890
10.27
9.792
9.990
17,338
-0.01(-0.10%)
Sep 19, 2016
9.910
10.69
9.700
10.00
45,459
+0.37(+3.84%)
Sep 16, 2016
9.324
10.96
9.010
9.630
62,338
-0.56(-5.50%)
Sep 15, 2016
11.01
11.65
9.900
10.19
50,308
-1.02(-9.10%)
Sep 14, 2016
11.85
11.85
11.18
11.21
17,867
-0.19(-1.67%)
Sep 13, 2016
11.01
12.30
10.50
11.40
32,407
-0.90(-7.32%)
Sep 12, 2016
12.54
12.54
12.00
12.30
13,348
-0.10(-0.81%)
Sep 09, 2016
12.60
12.60
12.10
12.40
20,599
+0.05(+0.40%)
Sep 08, 2016
12.65
12.77
12.05
12.35
63,963
-0.48(-3.74%)
Sep 07, 2016
13.50
13.50
12.55
12.83
36,817
-0.45(-3.39%)
Sep 06, 2016
13.49
13.50
13.13
13.28
37,073
+0.05(+0.38%)
Sep 02, 2016
13.11
13.23
13.23
13.23
28,100
-0.22(-1.64%)
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
.