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%)
Oct 01, 2019
0.3900
0.4100
0.3600
0.3600
150,265
-0.02(-5.71%)
Sep 30, 2019
0.3950
0.4060
0.3761
0.3818
66,046
-0.01(-2.65%)
Sep 27, 2019
0.3996
0.4103
0.3902
0.3922
60,100
+0.00(+0.54%)
Sep 26, 2019
0.4391
0.4630
0.3700
0.3901
612,483
-0.08(-16.65%)
Sep 25, 2019
0.4946
0.4946
0.4200
0.4680
81,774
-0.01(-1.54%)
Sep 24, 2019
0.4978
0.5180
0.4602
0.4753
41,338
-0.02(-4.73%)
Sep 23, 2019
0.4950
0.5000
0.4300
0.4989
87,566
-0.00(-0.22%)
Sep 20, 2019
0.5195
0.5398
0.4900
0.5000
143,600
-0.03(-5.66%)
Sep 19, 2019
0.5300
0.5600
0.5000
0.5300
66,747
-0.00(-0.13%)
Sep 18, 2019
0.5600
0.5600
0.5000
0.5307
110,849
-0.00(-0.80%)
Sep 17, 2019
0.5100
0.5695
0.4950
0.5350
164,006
+0.05(+9.18%)
Sep 16, 2019
0.4500
0.5325
0.4445
0.4900
186,334
+0.03(+6.96%)
Sep 13, 2019
0.4578
0.4680
0.4389
0.4581
32,000
-0.00(-0.97%)
Sep 12, 2019
0.4401
0.4686
0.4376
0.4626
96,177
+0.03(+7.58%)
Sep 11, 2019
0.4796
0.4850
0.4300
0.4300
191,937
-0.05(-11.34%)
Sep 10, 2019
0.4300
0.4940
0.4222
0.4850
73,117
+0.02(+5.18%)
Sep 09, 2019
0.4921
0.5000
0.4211
0.4611
161,747
-0.03(-6.19%)
Sep 06, 2019
0.5295
0.5322
0.4915
0.4915
64,800
-0.02(-3.63%)
Sep 05, 2019
0.5298
0.5340
0.5000
0.5100
24,230
-0.02(-3.74%)
Sep 04, 2019
0.5200
0.5350
0.5100
0.5298
29,371
+0.03(+5.96%)
Sep 03, 2019
0.5000
0.5500
0.5000
0.5000
48,222
-0.04(-7.41%)
Aug 30, 2019
0.5131
0.5499
0.5130
0.5400
16,200
+0.03(+5.47%)
Aug 29, 2019
0.5400
0.5500
0.5120
0.5120
31,182
-0.02(-3.36%)
Aug 28, 2019
0.5302
0.5468
0.5120
0.5298
51,703
+0.02(+3.25%)
Aug 27, 2019
0.5610
0.5610
0.5106
0.5131
46,144
-0.05(-8.38%)
Aug 26, 2019
0.5900
0.5900
0.5300
0.5600
17,708
-0.00(-0.87%)
Aug 23, 2019
0.5700
0.5999
0.5600
0.5649
17,200
+0.00(+0.87%)
Aug 22, 2019
0.5700
0.5700
0.5500
0.5600
33,076
-0.01(-1.75%)
Aug 21, 2019
0.5300
0.5775
0.5111
0.5700
48,385
+0.03(+6.50%)
Aug 20, 2019
0.5500
0.5650
0.5334
0.5352
25,489
-0.03(-4.51%)
Aug 19, 2019
0.5500
0.6000
0.5500
0.5605
57,514
+0.00(+0.09%)
Aug 16, 2019
0.5600
0.6000
0.5500
0.5600
72,700
-0.01(-1.03%)
Aug 15, 2019
0.6222
0.6222
0.5208
0.5658
173,771
-0.07(-11.26%)
Aug 14, 2019
0.6400
0.6500
0.6212
0.6376
32,285
-0.00(-0.14%)
Aug 13, 2019
0.6400
0.6500
0.6200
0.6385
51,263
-0.00(-0.23%)
Aug 12, 2019
0.6800
0.6800
0.5900
0.6400
74,955
-0.04(-5.19%)
Aug 09, 2019
0.6756
0.6756
0.6200
0.6750
131,200
-0.00(-0.34%)
Aug 08, 2019
0.6140
0.6999
0.6000
0.6773
224,545
+0.07(+11.03%)
Aug 07, 2019
0.6100
0.6400
0.6000
0.6100
84,991
+0.00(+0.00%)
Aug 06, 2019
0.6300
0.6400
0.5700
0.6100
85,503
-0.04(-5.75%)
Aug 05, 2019
0.6400
0.6640
0.6203
0.6472
179,097
+0.04(+6.10%)
Aug 02, 2019
0.6700
0.6700
0.6000
0.6100
172,300
-0.04(-6.15%)
Aug 01, 2019
0.6500
0.6900
0.6200
0.6500
152,724
+0.02(+2.99%)
Jul 31, 2019
0.6500
0.6719
0.6070
0.6311
136,927
+0.01(+0.98%)
Jul 30, 2019
0.6826
0.6990
0.6006
0.6250
305,404
-0.05(-6.72%)
Jul 29, 2019
0.8000
0.8000
0.6700
0.6700
566,177
-0.15(-18.29%)
Jul 26, 2019
0.9350
0.9390
0.7303
0.8200
891,600
-0.11(-11.35%)
Jul 25, 2019
1.100
1.110
0.8001
0.9250
8,508,413
+0.21(+28.47%)
Jul 24, 2019
0.7800
0.7800
0.7000
0.7200
218,067
+0.00(+0.00%)
Jul 23, 2019
0.7100
0.7400
0.7100
0.7200
32,415
+0.01(+1.41%)
Jul 22, 2019
0.7400
0.7400
0.7000
0.7100
29,675
-0.03(-4.05%)
Jul 19, 2019
0.7300
0.7400
0.7000
0.7400
13,400
+0.01(+1.38%)
Jul 18, 2019
0.7200
0.7482
0.7200
0.7299
26,016
+0.02(+3.17%)
Jul 17, 2019
0.7800
0.7801
0.7001
0.7075
13,858
-0.07(-9.28%)
Jul 16, 2019
0.7400
0.7900
0.7000
0.7799
27,139
+0.07(+9.83%)
Jul 15, 2019
0.6900
0.7600
0.6900
0.7101
44,744
-0.01(-1.38%)
Jul 12, 2019
0.7508
0.7508
0.7105
0.7200
27,500
-0.03(-4.00%)
Jul 11, 2019
0.7100
0.7500
0.7100
0.7500
69,448
+0.04(+5.62%)
Jul 10, 2019
0.7700
0.7700
0.6613
0.7101
99,264
-0.05(-6.57%)
Jul 09, 2019
0.7900
0.7900
0.7300
0.7600
67,583
-0.01(-1.80%)
Jul 08, 2019
0.7507
0.8000
0.7507
0.7739
25,314
+0.01(+1.83%)
Jul 05, 2019
0.7920
0.7920
0.7255
0.7600
55,400
-0.02(-2.56%)
Jul 03, 2019
0.8000
0.8000
0.7655
0.7800
49,700
-0.02(-2.50%)
Jul 02, 2019
0.8200
0.8200
0.8000
0.8000
74,027
-0.01(-1.23%)
Jul 01, 2019
0.8500
0.8500
0.8000
0.8100
94,887
+0.00(+0.00%)
Jun 28, 2019
0.8400
0.9000
0.8100
0.8100
221,800
+0.01(+1.25%)
Jun 27, 2019
0.9500
0.9500
0.8000
0.8000
397,815
-0.15(-15.79%)
Jun 26, 2019
1.040
1.128
0.8700
0.9500
1,542,243
-0.25(-20.83%)
Jun 25, 2019
0.9700
1.450
0.9500
1.200
749,285
+0.27(+29.03%)
Jun 24, 2019
0.9500
0.9500
0.9100
0.9300
45,771
+0.03(+2.76%)
Jun 21, 2019
0.9600
0.9600
0.8700
0.9050
23,900
-0.01(-0.56%)
Jun 20, 2019
0.9000
0.9700
0.8800
0.9101
70,816
-0.05(-5.21%)
Jun 19, 2019
0.9100
0.9700
0.9100
0.9601
14,536
+0.03(+3.24%)
Jun 18, 2019
0.9600
0.9700
0.9100
0.9300
18,508
-0.02(-2.11%)
Jun 17, 2019
0.9500
0.9600
0.8500
0.9500
13,302
+0.06(+6.86%)
Jun 14, 2019
0.9300
0.9600
0.8744
0.8890
10,600
-0.03(-3.38%)
Jun 13, 2019
0.9639
0.9639
0.8601
0.9201
13,780
+0.00(+0.23%)
Jun 12, 2019
0.9300
0.9664
0.8320
0.9180
13,964
-0.01(-1.29%)
Jun 11, 2019
0.8150
0.9700
0.8150
0.9300
44,290
+0.12(+14.96%)
Jun 10, 2019
0.8500
0.8700
0.8000
0.8090
42,859
-0.04(-4.70%)
Jun 07, 2019
0.9300
0.9300
0.8000
0.8489
34,200
-0.08(-8.72%)
Jun 06, 2019
0.9700
0.9862
0.9300
0.9300
18,328
-0.02(-2.11%)
Jun 05, 2019
0.9300
0.9800
0.9300
0.9500
25,356
-0.07(-6.86%)
Jun 04, 2019
0.8900
1.040
0.8800
1.020
49,150
+0.15(+17.24%)
Jun 03, 2019
0.9000
0.9000
0.8200
0.8700
14,449
+0.03(+3.57%)
May 31, 2019
0.7208
0.8900
0.7208
0.8400
16,600
+0.06(+8.11%)
May 30, 2019
0.9000
0.9030
0.7208
0.7770
104,268
-0.15(-16.45%)
May 29, 2019
1.020
1.050
0.9000
0.9300
59,374
-0.08(-7.92%)
May 28, 2019
1.010
1.060
1.000
1.010
12,387
-0.03(-2.88%)
May 24, 2019
1.040
1.100
1.030
1.040
4,000
+0.00(+0.00%)
May 23, 2019
1.060
1.130
1.020
1.040
20,477
+0.01(+0.97%)
May 22, 2019
1.060
1.140
1.000
1.030
22,982
-0.08(-7.62%)
May 21, 2019
1.160
1.160
1.110
1.115
22,236
+0.00(+0.00%)
May 20, 2019
1.090
1.120
1.041
1.115
19,483
+0.01(+1.36%)
May 17, 2019
1.150
1.150
1.090
1.100
12,200
-0.04(-3.93%)
May 16, 2019
1.220
1.220
1.120
1.145
10,922
-0.03(-2.97%)
May 15, 2019
1.140
1.200
1.140
1.180
13,981
+0.06(+5.36%)
May 14, 2019
1.090
1.159
1.031
1.120
21,159
+0.04(+3.70%)
May 13, 2019
1.050
1.164
1.020
1.080
81,841
+0.03(+2.86%)
May 10, 2019
1.180
1.180
1.000
1.050
126,400
-0.17(-13.93%)
May 09, 2019
1.200
1.350
1.156
1.220
40,540
+0.01(+0.83%)
May 08, 2019
1.240
1.260
1.210
1.210
12,631
-0.05(-3.97%)
May 07, 2019
1.240
1.290
1.240
1.260
14,904
+0.02(+1.61%)
May 06, 2019
1.260
1.290
1.220
1.240
24,944
-0.03(-2.36%)
May 03, 2019
1.230
1.280
1.220
1.270
9,000
+0.06(+4.96%)
May 02, 2019
1.240
1.267
1.210
1.210
3,930
-0.03(-2.42%)
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
.