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 29, 2019
0.3934
0.3934
0.3421
0.3590
120,200
+0.01(+2.98%)
Nov 27, 2019
0.3380
0.3650
0.3380
0.3486
157,000
+0.00(+1.04%)
Nov 26, 2019
0.3900
0.4152
0.3350
0.3450
799,673
-0.05(-12.83%)
Nov 25, 2019
0.3842
0.3965
0.3700
0.3958
243,448
+0.02(+4.43%)
Nov 22, 2019
0.3493
0.3842
0.3420
0.3790
324,200
+0.03(+7.37%)
Nov 21, 2019
0.3400
0.3563
0.3400
0.3530
20,561
+0.01(+3.82%)
Nov 20, 2019
0.3600
0.3600
0.3400
0.3400
92,443
-0.02(-5.56%)
Nov 19, 2019
0.3600
0.3700
0.3400
0.3600
41,831
+0.02(+4.50%)
Nov 18, 2019
0.3600
0.3650
0.3400
0.3445
55,026
-0.01(-4.09%)
Nov 15, 2019
0.3500
0.3680
0.3484
0.3592
95,600
+0.03(+10.35%)
Nov 14, 2019
0.3414
0.3533
0.3238
0.3255
28,515
-0.01(-2.43%)
Nov 13, 2019
0.3558
0.3600
0.3210
0.3336
104,216
-0.03(-7.36%)
Nov 12, 2019
0.3600
0.3679
0.3500
0.3601
46,005
+0.01(+2.59%)
Nov 11, 2019
0.3503
0.3680
0.3503
0.3510
12,126
-0.01(-3.04%)
Nov 08, 2019
0.3600
0.3679
0.3512
0.3620
35,700
+0.01(+3.43%)
Nov 07, 2019
0.3801
0.3801
0.3408
0.3500
121,157
-0.03(-8.04%)
Nov 06, 2019
0.3899
0.4013
0.3750
0.3806
67,411
-0.01(-2.49%)
Nov 05, 2019
0.3713
0.4000
0.3713
0.3903
72,881
+0.01(+3.25%)
Nov 04, 2019
0.3800
0.3800
0.3600
0.3780
55,093
+0.02(+5.65%)
Nov 01, 2019
0.3613
0.3800
0.3546
0.3578
9,700
-0.01(-1.92%)
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%)
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
.