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 (%)
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%)
May 01, 2019
1.260
1.270
1.210
1.240
54,438
+0.00(+0.00%)
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%)
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
.