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, 2018
6.000
6.300
5.850
6.200
111,587
+0.25(+4.20%)
May 30, 2018
6.420
6.420
5.850
5.950
174,348
-0.41(-6.45%)
May 29, 2018
6.320
6.460
6.120
6.360
89,341
+0.01(+0.16%)
May 25, 2018
6.350
6.350
6.350
0
+0.27(+4.44%)
May 24, 2018
6.070
6.180
5.860
6.080
52,448
+0.00(+0.00%)
May 23, 2018
5.900
6.160
5.750
6.080
140,344
+0.05(+0.83%)
May 22, 2018
6.170
6.220
5.940
6.030
130,736
-0.15(-2.43%)
May 21, 2018
6.360
6.360
5.910
6.180
134,953
-0.10(-1.59%)
May 18, 2018
6.370
6.470
6.200
6.280
75,521
-0.09(-1.41%)
May 17, 2018
6.410
6.500
5.950
6.370
304,263
+0.04(+0.63%)
May 16, 2018
6.540
7.700
6.110
6.330
1,412,195
+0.78(+14.05%)
May 15, 2018
5.640
5.830
5.000
5.550
38,007
-0.17(-2.97%)
May 14, 2018
5.000
6.189
4.990
5.720
184,106
+0.63(+12.38%)
May 11, 2018
5.045
5.190
5.040
5.090
26,749
+0.05(+0.99%)
May 10, 2018
5.320
5.340
5.020
5.040
53,290
-0.20(-3.82%)
May 09, 2018
4.850
5.700
4.850
5.240
109,048
+0.24(+4.80%)
May 08, 2018
4.910
5.080
4.780
5.000
25,646
+0.03(+0.60%)
May 07, 2018
5.150
5.230
4.750
4.970
107,418
-0.20(-3.87%)
May 04, 2018
5.150
5.260
4.970
5.170
96,089
+0.00(+0.00%)
May 03, 2018
5.400
5.400
5.120
5.170
58,084
-0.18(-3.36%)
May 02, 2018
5.580
5.590
5.290
5.350
61,448
-0.21(-3.78%)
May 01, 2018
5.450
5.570
5.350
5.560
21,735
+0.09(+1.65%)
Apr 30, 2018
5.560
5.780
5.470
5.470
44,014
-0.36(-6.17%)
Apr 27, 2018
5.950
5.950
5.632
5.830
17,027
-0.12(-2.02%)
Apr 26, 2018
5.690
6.000
5.615
5.950
50,845
+0.20(+3.48%)
Apr 25, 2018
5.610
5.765
5.520
5.750
47,925
+0.12(+2.13%)
Apr 24, 2018
5.630
5.750
5.520
5.630
39,969
-0.02(-0.35%)
Apr 23, 2018
5.900
5.900
5.600
5.650
27,420
-0.21(-3.58%)
Apr 20, 2018
5.820
5.940
5.790
5.860
24,750
-0.07(-1.18%)
Apr 19, 2018
6.340
6.340
5.730
5.930
69,064
-0.26(-4.20%)
Apr 18, 2018
5.840
6.240
5.820
6.190
46,417
+0.36(+6.17%)
Apr 17, 2018
5.660
5.930
5.600
5.830
57,685
+0.13(+2.28%)
Apr 16, 2018
5.930
5.930
5.560
5.700
36,315
-0.20(-3.39%)
Apr 13, 2018
5.930
5.938
5.550
5.900
120,565
-0.03(-0.51%)
Apr 12, 2018
6.160
6.220
5.880
5.930
84,231
-0.19(-3.10%)
Apr 11, 2018
6.000
6.540
5.990
6.120
44,494
-0.36(-5.56%)
Apr 10, 2018
6.020
6.490
5.991
6.480
57,781
+0.46(+7.64%)
Apr 09, 2018
6.200
6.390
5.990
6.020
29,382
-0.07(-1.15%)
Apr 06, 2018
6.240
6.260
5.980
6.090
32,077
-0.21(-3.33%)
Apr 05, 2018
6.560
6.560
6.200
6.300
19,185
-0.14(-2.17%)
Apr 04, 2018
6.240
6.590
6.240
6.440
35,514
-0.19(-2.87%)
Apr 03, 2018
6.290
6.750
6.105
6.630
63,018
+0.38(+6.08%)
Apr 02, 2018
6.460
6.460
5.872
6.250
111,464
-0.26(-3.99%)
Mar 29, 2018
6.510
6.510
6.510
0
+0.18(+2.84%)
Mar 28, 2018
6.270
6.480
6.123
6.330
64,483
-0.04(-0.63%)
Mar 27, 2018
6.770
6.770
6.320
6.370
83,620
-0.43(-6.32%)
Mar 26, 2018
7.040
7.040
6.421
6.800
84,062
-0.13(-1.88%)
Mar 23, 2018
7.000
7.020
6.870
6.930
39,441
-0.10(-1.42%)
Mar 22, 2018
7.110
7.210
6.840
7.030
42,364
-0.13(-1.82%)
Mar 21, 2018
7.040
7.370
6.950
7.160
41,239
+0.08(+1.13%)
Mar 20, 2018
7.000
7.190
6.920
7.080
72,809
+0.07(+1.00%)
Mar 19, 2018
7.210
7.210
6.800
7.010
236,772
-0.26(-3.58%)
Mar 16, 2018
6.820
7.534
6.550
7.270
261,186
+0.21(+2.97%)
Mar 15, 2018
7.320
7.360
6.950
7.060
102,692
-0.17(-2.35%)
Mar 14, 2018
7.610
7.610
7.050
7.230
97,298
-0.26(-3.47%)
Mar 13, 2018
7.670
7.780
7.480
7.490
84,994
-0.10(-1.32%)
Mar 12, 2018
7.750
7.750
7.480
7.590
109,021
-0.12(-1.56%)
Mar 09, 2018
7.820
7.940
7.650
7.710
109,289
-0.06(-0.77%)
Mar 08, 2018
8.100
8.340
7.650
7.770
174,484
-0.48(-5.82%)
Mar 07, 2018
7.500
8.250
7.500
8.250
173,198
+0.77(+10.29%)
Mar 06, 2018
7.650
7.817
7.330
7.480
155,714
-0.10(-1.32%)
Mar 05, 2018
7.100
7.710
6.880
7.580
196,154
+0.54(+7.67%)
Mar 02, 2018
6.920
7.410
6.620
7.040
115,398
+0.04(+0.57%)
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
.