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 (%)
May 31, 2017
9.160
10.31
9.010
9.900
102,744
-0.36(-3.51%)
May 30, 2017
10.53
10.70
10.02
10.26
11,587
-0.24(-2.29%)
May 26, 2017
10.14
10.79
10.14
10.50
18,406
+0.39(+3.86%)
May 25, 2017
10.30
11.21
10.08
10.11
23,100
+0.11(+1.10%)
May 24, 2017
9.984
10.45
9.980
10.00
40,936
-0.03(-0.30%)
May 23, 2017
10.01
10.49
9.855
10.03
34,455
-0.03(-0.30%)
May 22, 2017
10.31
10.32
10.00
10.06
30,223
-0.29(-2.80%)
May 19, 2017
10.50
10.50
10.28
10.35
14,640
-0.07(-0.67%)
May 18, 2017
10.45
10.53
10.17
10.42
14,869
-0.27(-2.53%)
May 17, 2017
10.60
10.70
10.16
10.69
44,244
+0.09(+0.85%)
May 16, 2017
10.93
11.02
10.55
10.60
44,763
-0.20(-1.85%)
May 15, 2017
10.98
11.56
10.56
10.80
31,605
-0.18(-1.64%)
May 12, 2017
10.63
10.98
10.61
10.98
44,060
-0.02(-0.18%)
May 11, 2017
11.05
11.05
10.53
11.00
8,549
+0.00(+0.00%)
May 10, 2017
10.99
11.10
10.90
11.00
17,696
+0.09(+0.82%)
May 09, 2017
11.15
11.17
10.51
10.91
33,645
-0.25(-2.24%)
May 08, 2017
11.22
11.22
10.84
11.16
21,377
-0.05(-0.45%)
May 05, 2017
11.24
11.55
10.71
11.21
34,067
-0.04(-0.36%)
May 04, 2017
11.19
11.26
11.10
11.25
46,594
+0.10(+0.90%)
May 03, 2017
11.07
11.24
11.05
11.15
47,858
+0.12(+1.09%)
May 02, 2017
11.10
11.10
10.86
11.03
17,465
-0.07(-0.63%)
May 01, 2017
10.99
11.19
10.51
11.10
15,568
+0.12(+1.09%)
Apr 28, 2017
10.74
10.98
10.51
10.98
36,543
+0.32(+3.00%)
Apr 27, 2017
10.55
10.98
10.55
10.66
29,343
-0.19(-1.75%)
Apr 26, 2017
10.80
10.99
10.50
10.85
23,244
-0.08(-0.73%)
Apr 25, 2017
10.65
11.00
10.55
10.93
199,782
+0.03(+0.28%)
Apr 24, 2017
10.99
11.15
10.57
10.90
36,193
-0.01(-0.09%)
Apr 21, 2017
11.67
11.67
10.80
10.91
95,541
-0.82(-6.99%)
Apr 20, 2017
12.00
12.10
11.45
11.73
44,330
+0.01(+0.09%)
Apr 19, 2017
11.76
11.86
11.66
11.72
34,097
-0.01(-0.09%)
Apr 18, 2017
11.87
12.03
11.12
11.73
29,183
+0.10(+0.86%)
Apr 17, 2017
11.73
12.15
11.57
11.63
41,884
-0.02(-0.17%)
Apr 13, 2017
11.50
12.06
11.50
11.65
28,732
+0.15(+1.30%)
Apr 12, 2017
11.24
11.69
11.15
11.50
20,201
+0.15(+1.32%)
Apr 11, 2017
11.54
11.54
11.41
11.35
33,923
+0.08(+0.71%)
Apr 10, 2017
10.61
11.95
10.61
11.27
120,330
+1.00(+9.74%)
Apr 07, 2017
10.35
10.36
10.27
10.27
4,013
+0.21(+2.09%)
Apr 06, 2017
10.21
10.34
10.06
10.06
7,520
-0.04(-0.40%)
Apr 05, 2017
10.67
10.70
10.08
10.10
40,090
-0.58(-5.43%)
Apr 04, 2017
10.46
10.74
10.37
10.68
16,202
+0.31(+2.99%)
Apr 03, 2017
10.50
10.66
10.05
10.37
40,148
-0.13(-1.24%)
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%)
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
.