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, 2019
1.300
1.390
1.300
1.320
63,524
+0.02(+1.81%)
Feb 27, 2019
1.240
1.450
1.240
1.297
64,143
+0.07(+5.41%)
Feb 26, 2019
1.180
1.290
1.170
1.230
31,688
+0.03(+2.50%)
Feb 25, 2019
1.180
1.250
1.150
1.200
22,997
+0.02(+1.69%)
Feb 22, 2019
1.140
1.210
1.100
1.180
49,000
+0.02(+1.72%)
Feb 21, 2019
1.140
1.160
1.080
1.160
23,983
+0.01(+0.87%)
Feb 20, 2019
1.180
1.180
1.135
1.150
12,189
-0.02(-1.71%)
Feb 19, 2019
1.210
1.210
1.130
1.170
48,049
+0.03(+2.63%)
Feb 15, 2019
1.130
1.160
1.050
1.140
25,600
+0.03(+2.70%)
Feb 14, 2019
1.110
1.150
1.100
1.110
33,618
-0.01(-0.89%)
Feb 13, 2019
1.140
1.150
1.110
1.120
27,917
+0.01(+0.89%)
Feb 12, 2019
1.160
1.179
1.100
1.110
43,920
-0.03(-2.62%)
Feb 11, 2019
1.070
1.190
1.030
1.140
99,482
+0.08(+7.55%)
Feb 08, 2019
1.110
1.170
1.055
1.060
98,900
-0.21(-16.54%)
Feb 07, 2019
1.080
1.400
1.060
1.270
373,623
+0.19(+17.59%)
Feb 06, 2019
1.080
1.103
1.070
1.080
38,511
+0.00(+0.00%)
Feb 05, 2019
1.060
1.100
1.060
1.080
43,200
+0.01(+0.93%)
Feb 04, 2019
1.020
1.110
1.010
1.070
197,399
+0.06(+5.94%)
Feb 01, 2019
1.070
1.070
0.9200
1.010
67,600
-0.06(-5.61%)
Jan 31, 2019
1.030
1.080
1.030
1.070
22,829
+0.08(+8.08%)
Jan 30, 2019
1.000
1.060
0.9900
0.9900
30,574
-0.03(-2.94%)
Jan 29, 2019
1.030
1.080
1.020
1.020
21,705
-0.02(-2.16%)
Jan 28, 2019
1.060
1.070
1.020
1.042
33,004
-0.03(-2.57%)
Jan 25, 2019
1.070
1.090
1.050
1.070
16,500
+0.01(+0.47%)
Jan 24, 2019
1.100
1.100
1.038
1.065
10,087
-0.04(-3.18%)
Jan 23, 2019
1.130
1.150
0.9900
1.100
91,645
+0.02(+1.85%)
Jan 22, 2019
1.000
1.120
0.9830
1.080
175,354
+0.07(+6.93%)
Jan 18, 2019
1.050
1.050
0.9500
1.010
90,600
+0.01(+1.00%)
Jan 17, 2019
1.040
1.060
0.9850
1.000
49,371
-0.05(-4.76%)
Jan 16, 2019
1.050
1.080
1.000
1.050
64,247
+0.02(+1.94%)
Jan 15, 2019
0.9000
1.150
0.8736
1.030
259,670
+0.13(+14.44%)
Jan 14, 2019
0.9100
0.9100
0.8100
0.9000
22,398
+0.01(+1.12%)
Jan 11, 2019
0.8300
0.9100
0.7500
0.8900
42,300
+0.03(+3.21%)
Jan 10, 2019
0.9000
0.9054
0.7532
0.8623
44,945
-0.02(-2.78%)
Jan 09, 2019
0.9100
0.9100
0.7136
0.8870
74,933
-0.00(-0.06%)
Jan 08, 2019
0.9000
0.9500
0.8400
0.8875
95,063
+0.02(+2.01%)
Jan 07, 2019
0.8900
0.9000
0.8500
0.8700
81,095
+0.04(+4.19%)
Jan 04, 2019
0.8600
0.9000
0.7150
0.8350
52,400
+0.01(+1.82%)
Jan 03, 2019
0.8200
0.8549
0.8001
0.8201
22,955
+0.01(+1.25%)
Jan 02, 2019
0.7400
0.8447
0.7400
0.8100
47,170
+0.00(+0.00%)
Dec 31, 2018
0.7100
0.8100
0.7100
0.8100
88,500
+0.04(+5.19%)
Dec 28, 2018
0.6000
0.8100
0.6000
0.7700
218,600
+0.16(+25.20%)
Dec 27, 2018
0.6402
0.6500
0.5900
0.6150
94,460
+0.00(+0.08%)
Dec 26, 2018
0.6000
0.7669
0.6000
0.6145
244,446
+0.02(+4.15%)
Dec 24, 2018
0.6500
0.6800
0.5700
0.5900
70,700
-0.01(-1.67%)
Dec 21, 2018
0.7500
0.7700
0.5800
0.6000
202,500
-0.12(-16.50%)
Dec 20, 2018
0.7300
0.7500
0.6900
0.7186
55,392
-0.01(-1.56%)
Dec 19, 2018
0.7700
0.8000
0.7000
0.7300
108,185
-0.03(-4.20%)
Dec 18, 2018
0.8500
0.8927
0.7222
0.7620
368,883
-0.09(-10.36%)
Dec 17, 2018
0.8800
0.9000
0.8500
0.8501
104,604
-0.05(-5.54%)
Dec 14, 2018
0.9000
0.9900
0.8800
0.9000
81,600
+0.00(+0.00%)
Dec 13, 2018
1.015
1.020
0.8702
0.9000
152,742
-0.09(-9.09%)
Dec 12, 2018
1.030
1.100
0.9700
0.9900
68,908
-0.04(-4.34%)
Dec 11, 2018
1.070
1.090
1.000
1.035
89,685
-0.03(-2.37%)
Dec 10, 2018
1.110
1.121
1.011
1.060
82,934
-0.06(-5.36%)
Dec 07, 2018
1.110
1.150
1.110
1.120
56,100
+0.00(+0.00%)
Dec 06, 2018
1.200
1.220
1.110
1.120
255,765
-0.09(-7.44%)
Dec 04, 2018
1.150
1.490
1.120
1.210
875,600
+0.05(+4.31%)
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
.