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, 2018
1.160
1.230
1.130
1.170
24,200
+0.00(+0.00%)
Nov 29, 2018
1.170
1.250
1.130
1.170
41,513
-0.02(-1.68%)
Nov 28, 2018
1.220
1.250
1.160
1.190
33,359
-0.03(-2.46%)
Nov 27, 2018
1.250
1.250
1.150
1.220
95,023
+0.05(+4.27%)
Nov 26, 2018
1.210
1.291
1.140
1.170
71,507
-0.03(-2.50%)
Nov 23, 2018
1.170
1.340
1.150
1.200
57,400
+0.02(+1.69%)
Nov 21, 2018
1.180
1.180
1.180
0
+0.09(+8.26%)
Nov 20, 2018
1.070
1.130
1.070
1.090
73,462
-0.06(-5.22%)
Nov 19, 2018
1.200
1.350
1.070
1.150
118,097
-0.04(-3.36%)
Nov 16, 2018
1.260
1.290
1.130
1.190
73,900
-0.10(-7.75%)
Nov 15, 2018
1.240
1.344
1.230
1.290
59,634
+0.05(+4.03%)
Nov 14, 2018
1.230
1.400
1.210
1.240
106,663
+0.03(+2.48%)
Nov 13, 2018
1.220
1.230
1.200
1.210
40,269
+0.00(+0.00%)
Nov 12, 2018
1.270
1.318
1.200
1.210
68,033
-0.06(-4.72%)
Nov 09, 2018
1.340
1.345
1.270
1.270
65,100
-0.08(-5.93%)
Nov 08, 2018
1.322
1.433
1.320
1.350
19,079
-0.06(-4.26%)
Nov 07, 2018
1.430
1.580
1.331
1.410
98,554
+0.07(+5.22%)
Nov 06, 2018
1.380
1.430
1.310
1.340
60,766
-0.06(-4.29%)
Nov 05, 2018
1.380
1.600
1.370
1.400
251,536
+0.05(+3.70%)
Nov 02, 2018
1.280
1.430
1.250
1.350
279,400
+0.08(+6.30%)
Nov 01, 2018
1.210
1.320
1.210
1.270
87,035
+0.05(+4.10%)
Oct 31, 2018
1.240
1.260
1.200
1.220
65,556
-0.02(-1.61%)
Oct 30, 2018
1.250
1.330
1.220
1.240
101,424
-0.01(-0.80%)
Oct 29, 2018
1.330
1.350
1.220
1.250
80,537
-0.05(-3.85%)
Oct 26, 2018
1.290
1.320
1.250
1.300
74,000
+0.01(+0.78%)
Oct 25, 2018
1.330
1.360
1.260
1.290
157,551
-0.05(-3.73%)
Oct 24, 2018
1.350
1.420
1.280
1.340
165,066
+0.00(+0.00%)
Oct 23, 2018
1.360
1.410
1.270
1.340
181,155
-0.05(-3.60%)
Oct 22, 2018
1.330
1.410
1.170
1.390
891,822
-0.04(-2.80%)
Oct 19, 2018
1.530
1.630
1.420
1.430
272,200
-0.11(-7.14%)
Oct 18, 2018
1.630
1.660
1.510
1.540
145,979
-0.10(-6.10%)
Oct 17, 2018
1.690
1.750
1.590
1.640
84,745
-0.05(-2.96%)
Oct 16, 2018
1.610
1.740
1.570
1.690
314,139
+0.07(+4.32%)
Oct 15, 2018
1.680
1.800
1.610
1.620
228,393
-0.15(-8.47%)
Oct 12, 2018
1.810
1.860
1.710
1.770
101,700
-0.01(-0.56%)
Oct 11, 2018
1.820
1.850
1.770
1.780
146,454
-0.10(-5.32%)
Oct 10, 2018
2.050
2.130
1.800
1.880
234,964
-0.18(-8.74%)
Oct 09, 2018
2.160
2.180
2.030
2.060
150,900
-0.08(-3.74%)
Oct 08, 2018
2.050
2.250
1.900
2.140
525,688
+0.24(+12.63%)
Oct 05, 2018
1.810
1.930
1.800
1.900
168,800
+0.06(+3.26%)
Oct 04, 2018
2.000
2.070
1.760
1.840
287,624
-0.14(-7.07%)
Oct 03, 2018
1.980
2.090
1.960
1.980
152,420
+0.00(+0.00%)
Oct 02, 2018
2.050
2.100
1.960
1.980
145,912
-0.08(-3.88%)
Oct 01, 2018
2.100
2.100
1.920
2.060
141,007
+0.00(+0.00%)
Sep 28, 2018
2.130
2.190
2.040
2.060
171,000
-0.09(-4.19%)
Sep 27, 2018
2.220
2.240
2.140
2.150
289,746
-0.07(-3.15%)
Sep 26, 2018
2.220
2.250
2.150
2.220
184,891
+0.00(+0.00%)
Sep 25, 2018
2.020
2.240
2.000
2.220
387,100
-0.07(-3.06%)
Sep 24, 2018
2.360
2.430
2.242
2.290
403,756
-0.10(-4.18%)
Sep 21, 2018
2.290
2.410
2.110
2.390
954,700
+0.11(+4.82%)
Sep 20, 2018
2.330
2.520
2.260
2.280
738,905
-0.03(-1.30%)
Sep 19, 2018
2.250
2.450
2.170
2.310
1,217,604
+0.06(+2.67%)
Sep 18, 2018
2.200
2.270
2.080
2.250
443,304
+0.05(+2.27%)
Sep 17, 2018
2.150
2.350
2.130
2.200
444,678
+0.03(+1.38%)
Sep 14, 2018
2.130
2.460
1.980
2.170
1,753,700
+0.02(+0.93%)
Sep 13, 2018
1.940
2.350
1.900
2.150
1,663,494
+0.23(+11.98%)
Sep 12, 2018
1.900
1.930
1.790
1.920
368,365
+0.02(+1.05%)
Sep 11, 2018
2.110
2.110
1.800
1.900
1,008,431
-0.21(-9.95%)
Sep 10, 2018
2.000
2.400
1.960
2.110
2,131,585
+0.10(+4.98%)
Sep 07, 2018
2.060
2.650
1.900
2.010
8,374,700
-0.22(-9.87%)
Sep 06, 2018
1.570
2.310
1.440
2.230
5,050,696
+0.66(+42.04%)
Sep 05, 2018
1.380
1.570
1.370
1.570
772,897
+0.20(+14.60%)
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
.