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 29, 2019
1.180
1.200
1.150
1.150
28,900
-0.01(-0.50%)
Mar 28, 2019
1.150
1.200
1.111
1.156
20,978
+0.03(+2.28%)
Mar 27, 2019
1.150
1.194
1.110
1.130
12,560
-0.04(-3.42%)
Mar 26, 2019
1.160
1.200
1.110
1.170
34,880
+0.01(+0.86%)
Mar 25, 2019
1.210
1.210
1.145
1.160
22,317
-0.04(-3.41%)
Mar 22, 2019
1.270
1.280
1.200
1.201
36,400
-0.05(-3.93%)
Mar 21, 2019
1.250
1.280
1.200
1.250
56,246
-0.02(-1.57%)
Mar 20, 2019
1.180
1.330
1.180
1.270
83,965
+0.08(+6.72%)
Mar 19, 2019
1.150
1.220
1.100
1.190
122,837
+0.07(+6.23%)
Mar 18, 2019
1.150
1.180
1.100
1.120
73,659
-0.02(-1.74%)
Mar 15, 2019
1.120
1.210
1.090
1.140
111,500
+0.05(+4.59%)
Mar 14, 2019
1.120
1.150
1.080
1.090
117,309
-0.05(-4.39%)
Mar 13, 2019
1.230
1.230
1.110
1.140
178,123
-0.07(-5.79%)
Mar 12, 2019
1.260
1.330
1.200
1.210
473,603
-0.04(-3.20%)
Mar 11, 2019
1.300
1.310
1.240
1.250
67,323
-0.03(-2.34%)
Mar 08, 2019
1.470
1.470
1.240
1.280
84,700
-0.15(-10.49%)
Mar 07, 2019
1.410
1.430
1.330
1.430
63,089
+0.03(+2.14%)
Mar 06, 2019
1.370
1.490
1.350
1.400
150,006
+0.08(+6.06%)
Mar 05, 2019
1.380
1.418
1.320
1.320
27,225
-0.07(-5.04%)
Mar 04, 2019
1.300
1.440
1.300
1.390
57,344
+0.09(+6.92%)
Mar 01, 2019
1.320
1.345
1.270
1.300
43,300
-0.02(-1.52%)
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%)
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
.