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 (%)
Apr 30, 2019
1.240
1.280
1.230
1.240
24,163
-0.04(-2.99%)
Apr 29, 2019
1.250
1.320
1.220
1.278
24,864
-0.03(-2.43%)
Apr 26, 2019
1.310
1.320
1.220
1.310
34,000
+0.01(+0.77%)
Apr 25, 2019
1.230
1.300
1.230
1.300
10,828
+0.08(+6.56%)
Apr 24, 2019
1.270
1.300
1.210
1.220
27,384
-0.08(-6.15%)
Apr 23, 2019
1.300
1.320
1.210
1.300
10,066
-0.02(-1.89%)
Apr 22, 2019
1.300
1.330
1.260
1.325
42,034
+0.05(+4.33%)
Apr 18, 2019
1.280
1.350
1.267
1.270
19,000
-0.03(-2.31%)
Apr 17, 2019
1.330
1.360
1.260
1.300
11,825
-0.03(-2.26%)
Apr 16, 2019
1.270
1.370
1.260
1.330
21,506
+0.10(+8.13%)
Apr 15, 2019
1.300
1.310
1.230
1.230
16,622
-0.07(-5.38%)
Apr 12, 2019
1.310
1.320
1.250
1.300
17,700
-0.02(-1.52%)
Apr 11, 2019
1.330
1.340
1.290
1.320
24,989
+0.00(+0.00%)
Apr 10, 2019
1.330
1.367
1.310
1.320
26,640
+0.01(+0.76%)
Apr 09, 2019
1.370
1.400
1.310
1.310
27,883
-0.04(-2.96%)
Apr 08, 2019
1.350
1.360
1.333
1.350
8,447
+0.00(+0.00%)
Apr 05, 2019
1.350
1.400
1.310
1.350
19,200
+0.00(+0.00%)
Apr 04, 2019
1.340
1.419
1.311
1.350
24,828
+0.03(+2.27%)
Apr 03, 2019
1.300
1.430
1.230
1.320
135,662
+0.02(+1.54%)
Apr 02, 2019
1.180
1.300
1.180
1.300
88,048
+0.11(+9.24%)
Apr 01, 2019
1.160
1.200
1.160
1.190
19,399
+0.04(+3.48%)
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%)
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
.