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 (%)
Dec 30, 2019
0.3000
0.3000
0.3000
0
-0.00(-0.37%)
Dec 27, 2019
0.2800
0.3200
0.2800
0.3011
48,900
+0.00(+0.37%)
Dec 26, 2019
0.3300
0.3400
0.2900
0.3000
97,316
+0.00(+0.13%)
Dec 24, 2019
0.2922
0.3125
0.2907
0.2996
25,700
-0.01(-4.13%)
Dec 23, 2019
0.3000
0.3276
0.2902
0.3125
90,821
+0.01(+4.17%)
Dec 20, 2019
0.2999
0.3001
0.2764
0.3000
100,700
+0.01(+3.66%)
Dec 19, 2019
0.2985
0.3100
0.2690
0.2894
76,798
+0.00(+0.31%)
Dec 18, 2019
0.3150
0.3150
0.2754
0.2885
39,231
-0.00(-0.96%)
Dec 17, 2019
0.2967
0.3150
0.2852
0.2913
61,106
-0.01(-2.90%)
Dec 16, 2019
0.3099
0.3099
0.2520
0.3000
53,175
+0.01(+2.39%)
Dec 13, 2019
0.3133
0.3173
0.2738
0.2930
55,900
-0.02(-7.66%)
Dec 12, 2019
0.2961
0.3200
0.2752
0.3173
72,634
+0.02(+5.80%)
Dec 11, 2019
0.3055
0.3179
0.2701
0.2999
119,277
-0.01(-1.83%)
Dec 10, 2019
0.2700
0.3200
0.2700
0.3055
144,357
+0.03(+11.95%)
Dec 09, 2019
0.2856
0.2882
0.2661
0.2729
146,390
-0.02(-7.87%)
Dec 06, 2019
0.3400
0.3599
0.2380
0.2962
705,500
-0.04(-11.00%)
Dec 05, 2019
0.3320
0.3449
0.3240
0.3328
74,212
-0.00(-0.80%)
Dec 04, 2019
0.3591
0.3683
0.3300
0.3355
98,515
-0.01(-4.20%)
Dec 03, 2019
0.3408
0.3869
0.3408
0.3502
124,385
+0.00(+1.16%)
Dec 02, 2019
0.3429
0.3699
0.3400
0.3462
183,301
-0.01(-3.57%)
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%)
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
.