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 (%)
Jul 31, 2017
20.80
21.47
19.99
21.07
75,461
+0.46(+2.23%)
Jul 28, 2017
20.21
21.27
19.87
20.61
85,386
+0.40(+1.98%)
Jul 27, 2017
19.50
20.50
19.10
20.21
214,453
+0.72(+3.69%)
Jul 26, 2017
18.81
19.50
18.45
19.49
135,232
+0.79(+4.22%)
Jul 25, 2017
19.00
19.00
18.10
18.70
148,676
-0.22(-1.16%)
Jul 24, 2017
17.70
19.00
17.60
18.92
233,693
+1.47(+8.42%)
Jul 21, 2017
16.88
17.50
16.80
17.45
69,717
+0.47(+2.77%)
Jul 20, 2017
17.13
16.20
16.98
61,680
+0.28(+1.68%)
Jul 19, 2017
17.40
17.70
16.39
16.70
78,805
-0.65(-3.75%)
Jul 18, 2017
16.85
17.42
16.07
17.35
126,864
+0.37(+2.18%)
Jul 17, 2017
16.70
17.75
16.35
16.98
174,214
+0.67(+4.11%)
Jul 14, 2017
15.80
16.45
15.29
16.31
84,779
+0.51(+3.23%)
Jul 13, 2017
14.63
16.51
14.46
15.80
314,773
+1.40(+9.72%)
Jul 12, 2017
13.20
14.74
13.09
14.40
197,124
+1.21(+9.17%)
Jul 11, 2017
12.95
13.36
12.52
13.19
62,567
+0.34(+2.65%)
Jul 10, 2017
13.15
13.16
12.78
12.85
48,360
-0.20(-1.53%)
Jul 07, 2017
13.01
13.16
12.50
13.05
62,043
+0.04(+0.31%)
Jul 06, 2017
13.13
13.25
12.88
13.01
53,760
-0.06(-0.46%)
Jul 05, 2017
13.00
13.56
12.89
13.07
95,807
+0.08(+0.62%)
Jul 03, 2017
12.85
13.59
12.85
12.99
43,662
+0.19(+1.48%)
Jun 30, 2017
12.73
13.24
12.27
12.80
87,214
+0.04(+0.31%)
Jun 29, 2017
13.15
13.45
11.74
12.76
414,835
+0.49(+3.99%)
Jun 28, 2017
11.99
12.59
11.99
12.27
112,654
+0.43(+3.63%)
Jun 27, 2017
12.80
12.90
11.74
11.84
73,356
-0.96(-7.50%)
Jun 26, 2017
12.21
13.25
11.80
12.80
177,404
+0.66(+5.44%)
Jun 23, 2017
11.25
12.25
11.03
12.14
90,472
+0.84(+7.43%)
Jun 22, 2017
11.40
11.50
11.22
11.30
72,098
-0.02(-0.18%)
Jun 21, 2017
10.91
11.35
10.85
11.32
155,692
+0.51(+4.72%)
Jun 20, 2017
10.87
10.96
10.50
10.81
46,871
+0.13(+1.22%)
Jun 19, 2017
10.90
11.26
10.68
10.68
26,038
-0.10(-0.93%)
Jun 16, 2017
11.34
11.51
10.55
10.78
101,121
-0.28(-2.53%)
Jun 15, 2017
10.76
11.65
10.76
11.06
85,498
+0.17(+1.56%)
Jun 14, 2017
10.83
10.90
10.63
10.89
26,359
+0.08(+0.74%)
Jun 13, 2017
10.74
11.25
10.74
10.81
33,113
-0.09(-0.83%)
Jun 12, 2017
11.10
11.10
10.58
10.90
30,906
-0.01(-0.09%)
Jun 09, 2017
10.83
11.00
10.75
10.91
23,325
+0.11(+1.02%)
Jun 08, 2017
10.77
10.98
10.66
10.80
28,071
-0.01(-0.09%)
Jun 07, 2017
10.98
11.05
10.63
10.81
30,689
+0.21(+1.98%)
Jun 06, 2017
10.79
11.35
10.60
10.60
43,491
+0.00(+0.00%)
Jun 05, 2017
10.33
10.98
10.25
10.60
45,728
+0.15(+1.44%)
Jun 02, 2017
10.30
10.50
10.15
10.45
19,755
-0.31(-2.88%)
Jun 01, 2017
9.790
11.24
9.781
10.76
51,654
+0.86(+8.69%)
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%)
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
.