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, 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%)
Nov 01, 2017
9.760
10.41
9.360
9.900
41,544
+0.20(+2.06%)
Oct 31, 2017
10.15
10.15
9.640
9.700
33,197
-0.49(-4.81%)
Oct 30, 2017
10.29
10.77
9.970
10.19
37,693
-0.03(-0.29%)
Oct 27, 2017
9.560
10.82
9.330
10.22
104,444
+0.93(+9.95%)
Oct 26, 2017
9.520
9.570
9.250
9.295
35,573
-0.30(-3.18%)
Oct 25, 2017
9.600
9.770
9.530
9.600
23,630
-0.04(-0.41%)
Oct 24, 2017
9.580
9.700
9.250
9.640
42,833
+0.12(+1.26%)
Oct 23, 2017
9.830
9.830
9.370
9.520
48,886
+0.20(+2.15%)
Oct 20, 2017
9.800
9.890
9.300
9.320
48,121
-0.16(-1.69%)
Oct 19, 2017
9.940
9.940
9.140
9.480
41,951
-0.06(-0.63%)
Oct 18, 2017
9.730
9.730
9.313
9.540
25,588
-0.08(-0.83%)
Oct 17, 2017
9.538
9.720
9.510
9.620
25,828
-0.13(-1.33%)
Oct 16, 2017
9.670
9.980
9.560
9.750
49,876
+0.23(+2.42%)
Oct 13, 2017
10.04
10.18
9.460
9.520
33,321
-0.29(-2.96%)
Oct 12, 2017
10.19
10.27
9.590
9.810
106,628
-0.51(-4.94%)
Oct 11, 2017
10.54
10.54
10.27
10.32
29,092
-0.12(-1.15%)
Oct 10, 2017
10.48
10.50
10.10
10.44
31,351
+0.45(+4.50%)
Oct 09, 2017
10.35
10.48
9.990
9.990
23,700
-0.39(-3.76%)
Oct 06, 2017
9.980
10.74
9.931
10.38
56,440
+0.30(+2.98%)
Oct 05, 2017
9.440
10.08
9.440
10.08
26,963
+0.68(+7.23%)
Oct 04, 2017
9.220
9.730
9.220
9.400
36,829
+0.15(+1.62%)
Oct 03, 2017
9.730
9.831
9.370
9.250
45,340
-0.50(-5.13%)
Oct 02, 2017
9.510
9.930
9.510
9.750
107,072
+0.25(+2.63%)
Sep 29, 2017
9.347
9.790
9.200
9.500
39,989
-0.05(-0.52%)
Sep 28, 2017
9.740
9.820
9.410
9.550
31,697
-0.05(-0.52%)
Sep 27, 2017
9.788
9.820
9.300
9.600
48,287
+0.00(+0.00%)
Sep 26, 2017
9.839
10.00
9.520
9.600
119,355
-0.04(-0.41%)
Sep 25, 2017
9.990
10.10
9.640
9.640
47,848
-0.24(-2.43%)
Sep 22, 2017
10.20
10.23
9.610
9.880
72,761
-0.36(-3.52%)
Sep 21, 2017
10.30
10.34
9.565
10.24
86,733
+0.02(+0.20%)
Sep 20, 2017
11.25
11.37
10.00
10.22
401,649
+0.57(+5.91%)
Sep 19, 2017
9.250
9.885
9.200
9.650
51,299
+0.54(+5.93%)
Sep 18, 2017
8.850
9.370
8.850
9.110
32,035
+0.16(+1.79%)
Sep 15, 2017
8.760
9.160
8.660
8.950
30,191
-0.02(-0.22%)
Sep 14, 2017
9.170
9.280
8.770
8.970
72,633
-0.20(-2.18%)
Sep 13, 2017
9.200
9.450
9.019
9.170
103,308
+0.02(+0.22%)
Sep 12, 2017
9.720
10.05
8.810
9.150
140,579
-0.60(-6.15%)
Sep 11, 2017
9.960
10.07
9.460
9.750
102,171
-0.36(-3.56%)
Sep 08, 2017
10.10
10.49
9.560
10.11
92,538
+0.08(+0.80%)
Sep 07, 2017
10.02
10.48
9.080
10.03
48,759
-0.01(-0.10%)
Sep 06, 2017
10.64
10.64
9.880
10.04
56,775
-0.43(-4.11%)
Sep 05, 2017
9.600
10.50
9.200
10.47
76,105
+0.80(+8.27%)
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
.