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 (%)
Feb 28, 2018
6.790
6.960
6.500
6.790
56,828
+0.02(+0.30%)
Feb 27, 2018
6.930
7.015
6.640
6.770
67,561
-0.05(-0.73%)
Feb 26, 2018
6.714
6.890
6.521
6.820
92,209
+0.16(+2.40%)
Feb 23, 2018
6.860
6.860
6.450
6.660
198,414
-0.13(-1.91%)
Feb 22, 2018
6.750
7.040
6.610
6.790
123,980
+0.11(+1.65%)
Feb 21, 2018
6.940
7.030
6.610
6.680
239,919
-0.27(-3.88%)
Feb 20, 2018
6.600
7.100
6.600
6.950
326,894
+0.35(+5.30%)
Feb 16, 2018
6.600
6.600
6.600
0
-0.02(-0.30%)
Feb 15, 2018
6.800
6.800
6.510
6.620
74,702
-0.13(-1.93%)
Feb 14, 2018
6.150
6.930
6.100
6.750
350,851
+0.55(+8.87%)
Feb 13, 2018
6.400
6.430
6.160
6.200
134,895
-0.06(-0.96%)
Feb 12, 2018
6.440
6.449
6.070
6.260
209,005
-0.12(-1.88%)
Feb 09, 2018
6.670
6.720
6.180
6.380
289,569
+0.14(+2.24%)
Feb 08, 2018
7.200
7.240
6.161
6.240
1,743,820
-2.39(-27.69%)
Feb 07, 2018
8.740
9.030
8.740
8.630
46,567
-0.18(-2.04%)
Feb 06, 2018
8.720
9.300
8.350
8.810
49,791
-0.04(-0.50%)
Feb 05, 2018
9.390
9.580
8.750
8.854
32,741
-0.73(-7.58%)
Feb 02, 2018
9.980
10.00
9.620
9.580
45,589
-0.11(-1.14%)
Feb 01, 2018
9.970
10.13
9.560
9.690
30,707
-0.14(-1.42%)
Jan 31, 2018
10.39
10.39
9.830
9.830
48,512
-0.46(-4.47%)
Jan 30, 2018
10.38
10.38
10.19
10.29
18,236
-0.15(-1.44%)
Jan 29, 2018
10.19
10.80
10.19
10.44
83,209
+0.34(+3.37%)
Jan 26, 2018
10.87
10.87
9.832
10.10
138,718
-0.15(-1.46%)
Jan 25, 2018
9.900
10.79
9.600
10.25
124,443
+0.65(+6.77%)
Jan 24, 2018
9.290
9.950
9.060
9.600
75,338
+0.62(+6.90%)
Jan 23, 2018
9.550
9.560
8.800
8.980
76,677
-0.78(-7.99%)
Jan 22, 2018
8.220
9.810
8.220
9.760
64,129
+1.59(+19.46%)
Jan 19, 2018
7.900
8.550
7.800
8.170
53,494
+0.25(+3.16%)
Jan 18, 2018
7.530
7.920
7.500
7.920
27,160
+0.55(+7.46%)
Jan 17, 2018
7.010
7.870
6.610
7.370
52,386
+0.50(+7.28%)
Jan 16, 2018
7.350
7.400
6.620
6.870
80,589
-0.65(-8.64%)
Jan 12, 2018
7.520
7.520
7.520
0
+0.08(+1.08%)
Jan 11, 2018
7.640
7.745
7.240
7.440
54,539
-0.22(-2.87%)
Jan 10, 2018
7.540
7.670
7.186
7.660
90,949
+0.17(+2.27%)
Jan 09, 2018
7.880
7.880
7.430
7.490
42,355
-0.43(-5.43%)
Jan 08, 2018
8.040
8.060
7.770
7.920
29,246
-0.23(-2.82%)
Jan 05, 2018
7.950
8.460
7.950
8.150
62,741
+0.12(+1.56%)
Jan 04, 2018
7.960
8.075
7.920
8.025
32,733
+0.11(+1.33%)
Jan 03, 2018
7.850
7.950
7.550
7.920
34,231
+0.07(+0.89%)
Jan 02, 2018
7.920
8.180
7.450
7.850
69,847
-0.10(-1.20%)
Dec 29, 2017
7.945
7.945
7.945
0
+0.05(+0.57%)
Dec 28, 2017
7.960
8.010
7.850
7.900
33,598
-0.04(-0.50%)
Dec 27, 2017
7.790
8.030
7.790
7.940
32,115
+0.05(+0.63%)
Dec 26, 2017
8.180
8.180
7.860
7.890
42,135
-0.24(-2.95%)
Dec 22, 2017
7.930
8.230
7.840
8.130
25,629
+0.26(+3.30%)
Dec 21, 2017
7.970
8.180
7.860
7.870
53,005
-0.11(-1.38%)
Dec 20, 2017
7.840
8.100
7.734
7.980
34,704
+0.12(+1.53%)
Dec 19, 2017
8.000
8.092
7.460
7.860
16,518
-0.14(-1.75%)
Dec 18, 2017
7.990
8.082
7.980
8.000
20,912
+0.14(+1.78%)
Dec 15, 2017
8.100
8.100
7.500
7.860
31,218
-0.15(-1.87%)
Dec 14, 2017
8.200
8.340
7.780
8.010
39,022
-0.11(-1.35%)
Dec 13, 2017
7.750
8.190
7.750
8.120
41,096
+0.48(+6.28%)
Dec 12, 2017
8.216
8.250
7.640
7.640
49,764
-0.58(-7.06%)
Dec 11, 2017
8.000
8.438
8.000
8.220
26,480
+0.22(+2.74%)
Dec 08, 2017
8.030
8.090
7.510
8.001
35,290
+0.23(+2.97%)
Dec 07, 2017
7.770
8.350
7.730
7.770
32,926
-0.09(-1.15%)
Dec 06, 2017
8.041
8.180
7.720
7.860
23,470
-0.16(-2.00%)
Dec 05, 2017
8.101
8.330
7.847
8.020
20,547
-0.24(-2.91%)
Dec 04, 2017
8.850
8.180
8.260
44,546
-0.59(-6.67%)
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
.