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 (%)
Mar 31, 2017
10.58
10.58
10.39
10.50
9,478
-0.01(-0.10%)
Mar 30, 2017
10.75
10.75
10.35
10.51
43,840
-0.27(-2.50%)
Mar 29, 2017
11.20
11.26
10.45
10.78
28,925
-0.37(-3.32%)
Mar 28, 2017
11.51
11.78
11.03
11.15
25,215
-0.47(-4.04%)
Mar 27, 2017
12.10
12.49
11.26
11.62
103,513
-0.64(-5.22%)
Mar 24, 2017
11.99
13.00
11.40
12.26
104,620
+0.45(+3.81%)
Mar 23, 2017
11.90
12.00
11.20
11.81
83,551
+0.15(+1.29%)
Mar 22, 2017
10.76
11.80
10.40
11.66
191,722
+1.26(+12.12%)
Mar 21, 2017
10.17
10.98
10.04
10.40
101,084
+0.28(+2.72%)
Mar 20, 2017
9.210
10.45
9.200
10.12
94,459
+1.11(+12.37%)
Mar 17, 2017
9.429
9.500
9.010
9.010
51,647
-0.74(-7.59%)
Mar 16, 2017
9.286
9.750
9.260
9.750
71,340
+0.50(+5.41%)
Mar 15, 2017
9.400
9.400
9.211
9.250
22,184
+0.10(+1.09%)
Mar 14, 2017
9.000
9.250
8.150
9.150
39,294
+0.03(+0.33%)
Mar 13, 2017
9.200
9.379
9.100
9.120
44,510
-0.05(-0.55%)
Mar 10, 2017
9.500
9.625
9.150
9.170
33,985
-0.28(-2.96%)
Mar 09, 2017
9.460
9.530
9.403
9.450
2,783
+0.03(+0.32%)
Mar 08, 2017
9.429
9.500
9.400
9.420
6,382
+0.02(+0.21%)
Mar 07, 2017
9.450
9.465
9.400
9.400
9,133
-0.10(-1.05%)
Mar 06, 2017
9.779
9.779
9.439
9.500
13,610
+0.10(+1.06%)
Mar 03, 2017
9.400
9.410
9.310
9.400
6,873
+0.04(+0.42%)
Mar 02, 2017
9.500
9.500
9.320
9.361
19,028
+0.06(+0.66%)
Mar 01, 2017
9.200
9.374
9.200
9.300
5,923
-0.09(-0.96%)
Feb 28, 2017
9.500
9.500
9.291
9.390
5,290
-0.30(-3.10%)
Feb 27, 2017
9.660
9.690
9.100
9.690
5,594
+0.49(+5.33%)
Feb 24, 2017
9.681
9.730
9.162
9.200
6,357
+0.17(+1.88%)
Feb 23, 2017
9.700
9.750
9.027
9.030
10,496
-0.67(-6.91%)
Feb 22, 2017
10.00
10.00
9.700
9.700
3,459
-0.11(-1.12%)
Feb 21, 2017
9.880
10.00
9.810
9.810
18,368
-0.09(-0.91%)
Feb 17, 2017
9.900
9.900
9.900
0
+0.15(+1.54%)
Feb 16, 2017
10.19
10.38
9.750
9.750
17,371
-0.27(-2.69%)
Feb 15, 2017
10.36
10.36
10.02
10.02
2,954
-0.34(-3.28%)
Feb 14, 2017
10.30
10.49
10.30
10.36
2,260
+0.15(+1.47%)
Feb 13, 2017
10.09
10.53
9.880
10.21
23,019
+0.13(+1.29%)
Feb 10, 2017
10.35
10.35
10.03
10.08
8,207
-0.20(-1.95%)
Feb 09, 2017
10.40
10.50
10.12
10.28
8,721
-0.22(-2.10%)
Feb 08, 2017
10.35
10.54
10.26
10.50
25,874
+0.00(+0.00%)
Feb 07, 2017
10.25
10.60
10.25
10.50
4,988
-0.22(-2.05%)
Feb 06, 2017
11.00
11.00
10.72
10.72
8,236
-0.16(-1.47%)
Feb 03, 2017
10.90
10.99
10.57
10.88
16,049
+0.01(+0.09%)
Feb 02, 2017
10.84
10.88
10.06
10.87
11,696
-0.12(-1.09%)
Feb 01, 2017
10.97
10.99
10.48
10.99
1,716
-0.01(-0.09%)
Jan 31, 2017
10.70
11.03
10.70
11.00
5,960
+0.64(+6.17%)
Jan 30, 2017
10.61
10.63
10.25
10.36
5,965
-0.28(-2.62%)
Jan 27, 2017
10.10
10.64
10.10
10.64
5,619
+0.54(+5.35%)
Jan 26, 2017
10.59
10.59
9.960
10.10
12,824
-0.47(-4.45%)
Jan 25, 2017
10.55
10.57
10.31
10.57
1,712
+0.50(+4.97%)
Jan 24, 2017
10.54
10.55
10.07
10.07
2,448
-0.44(-4.19%)
Jan 23, 2017
10.65
10.65
10.51
10.51
3,725
-0.20(-1.87%)
Jan 20, 2017
10.72
10.76
10.70
10.71
1,341
+0.26(+2.49%)
Jan 19, 2017
10.04
10.80
10.04
10.45
3,983
+0.41(+4.08%)
Jan 18, 2017
9.800
10.09
9.770
10.04
4,308
+0.16(+1.67%)
Jan 17, 2017
9.040
9.875
9.020
9.875
3,682
-0.12(-1.25%)
Jan 13, 2017
10.00
10.00
10.00
0
+0.12(+1.21%)
Jan 12, 2017
9.430
9.915
9.400
9.880
2,455
-0.12(-1.19%)
Jan 11, 2017
10.13
10.17
9.999
9.999
1,737
-0.17(-1.68%)
Jan 10, 2017
9.640
10.17
9.640
10.17
1,913
+0.67(+7.05%)
Jan 09, 2017
10.00
10.00
9.258
9.500
13,304
+0.27(+2.93%)
Jan 06, 2017
8.706
9.290
8.555
9.230
29,528
+0.89(+10.67%)
Jan 05, 2017
8.000
8.340
8.000
8.340
981
+0.34(+4.25%)
Jan 04, 2017
8.201
8.220
7.510
8.000
8,186
+0.11(+1.39%)
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
.