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 (%)
Aug 31, 2018
1.400
1.400
1.400
0
-0.04(-2.78%)
Aug 30, 2018
1.440
1.500
1.370
1.440
325,154
-0.01(-0.69%)
Aug 29, 2018
1.440
1.510
1.400
1.450
308,604
+0.03(+2.11%)
Aug 28, 2018
1.400
1.450
1.350
1.420
279,406
+0.04(+2.90%)
Aug 27, 2018
1.460
1.500
1.370
1.380
388,697
-0.06(-4.17%)
Aug 24, 2018
1.500
1.520
1.430
1.440
166,100
-0.06(-4.00%)
Aug 23, 2018
1.570
1.570
1.420
1.500
353,704
-0.05(-3.23%)
Aug 22, 2018
1.540
1.620
1.520
1.550
373,738
+0.01(+0.65%)
Aug 21, 2018
1.560
1.590
1.500
1.540
331,394
-0.03(-1.91%)
Aug 20, 2018
1.660
1.700
1.550
1.570
472,828
-0.08(-4.85%)
Aug 17, 2018
1.410
1.650
1.370
1.650
1,292,500
+0.24(+17.02%)
Aug 16, 2018
1.360
1.560
1.360
1.410
974,561
+0.05(+3.68%)
Aug 15, 2018
1.530
1.540
1.330
1.360
905,722
-0.19(-12.26%)
Aug 14, 2018
1.730
1.780
1.470
1.550
1,410,490
-0.11(-6.63%)
Aug 13, 2018
1.610
1.890
1.520
1.660
2,299,961
-0.14(-7.78%)
Aug 10, 2018
1.030
1.930
0.8300
1.800
15,398,700
-1.47(-44.95%)
Aug 09, 2018
3.380
3.410
3.210
3.270
383,876
-0.08(-2.39%)
Aug 08, 2018
3.530
3.550
3.250
3.350
684,048
-0.28(-7.71%)
Aug 07, 2018
4.810
4.880
3.100
3.630
3,529,426
-3.71(-50.54%)
Aug 06, 2018
7.550
7.620
7.270
7.340
241,103
-0.17(-2.26%)
Aug 03, 2018
7.450
7.590
7.250
7.510
92,600
+0.02(+0.27%)
Aug 02, 2018
7.480
7.570
7.350
7.490
72,909
+0.02(+0.27%)
Aug 01, 2018
7.270
7.740
7.270
7.470
132,927
+0.15(+2.05%)
Jul 31, 2018
7.540
7.550
7.000
7.320
165,092
-0.15(-2.01%)
Jul 30, 2018
7.130
7.540
7.020
7.470
185,086
+0.34(+4.77%)
Jul 27, 2018
7.760
7.930
7.060
7.130
529,300
-0.45(-5.94%)
Jul 26, 2018
7.500
7.760
7.300
7.580
168,730
+0.13(+1.74%)
Jul 25, 2018
7.330
7.599
7.330
7.450
149,266
+0.08(+1.09%)
Jul 24, 2018
7.690
7.880
7.260
7.370
223,116
-0.42(-5.39%)
Jul 23, 2018
7.920
7.920
7.600
7.790
164,599
-0.08(-1.02%)
Jul 20, 2018
7.870
8.250
7.840
7.870
233,640
-0.04(-0.51%)
Jul 19, 2018
7.850
8.170
7.830
7.910
226,744
+0.05(+0.64%)
Jul 18, 2018
7.730
8.270
7.550
7.860
388,406
+0.07(+0.90%)
Jul 17, 2018
7.260
7.790
7.260
7.790
257,410
+0.53(+7.30%)
Jul 16, 2018
8.110
8.110
7.150
7.260
483,314
-0.75(-9.36%)
Jul 13, 2018
7.920
8.420
7.920
8.010
330,590
+0.14(+1.78%)
Jul 12, 2018
7.550
7.950
7.310
7.870
206,296
+0.41(+5.50%)
Jul 11, 2018
7.760
7.867
7.380
7.460
154,424
-0.31(-3.99%)
Jul 10, 2018
7.850
8.180
7.650
7.770
202,611
-0.08(-1.02%)
Jul 09, 2018
8.100
8.233
7.715
7.850
240,050
-0.24(-2.97%)
Jul 06, 2018
8.480
8.535
8.030
8.090
318,308
-0.33(-3.92%)
Jul 05, 2018
8.070
8.580
8.010
8.420
549,225
+0.45(+5.65%)
Jul 03, 2018
7.970
7.970
7.970
0
-0.39(-4.67%)
Jul 02, 2018
9.810
9.900
8.220
8.360
1,358,645
-1.83(-17.96%)
Jun 29, 2018
11.03
11.43
9.180
10.19
11,223,059
+4.95(+94.47%)
Jun 28, 2018
5.460
5.460
5.020
5.240
1,378,440
-0.28(-5.07%)
Jun 27, 2018
5.420
5.617
5.340
5.520
145,676
+0.08(+1.47%)
Jun 26, 2018
6.010
6.171
5.280
5.440
196,743
-0.50(-8.42%)
Jun 25, 2018
5.750
6.310
5.580
5.940
268,363
+0.19(+3.30%)
Jun 22, 2018
6.210
6.400
5.240
5.750
385,506
-0.54(-8.59%)
Jun 21, 2018
7.250
7.250
6.270
6.290
332,281
-0.89(-12.40%)
Jun 20, 2018
7.010
7.340
7.010
7.180
185,558
-0.10(-1.37%)
Jun 19, 2018
7.250
7.470
6.929
7.280
204,509
-0.01(-0.14%)
Jun 18, 2018
7.300
7.340
7.000
7.290
71,985
+0.03(+0.41%)
Jun 15, 2018
7.400
7.040
7.260
100,830
-0.14(-1.89%)
Jun 14, 2018
7.230
7.630
7.170
7.400
230,513
+0.17(+2.35%)
Jun 13, 2018
7.300
7.560
6.830
7.230
206,800
+0.01(+0.14%)
Jun 12, 2018
6.560
7.290
6.520
7.220
147,312
+0.70(+10.74%)
Jun 11, 2018
7.150
7.330
6.500
6.520
188,112
-0.59(-8.30%)
Jun 08, 2018
6.960
7.339
6.900
7.110
93,023
+0.16(+2.30%)
Jun 07, 2018
7.140
7.250
6.840
6.950
77,155
-0.21(-2.93%)
Jun 06, 2018
7.150
7.300
6.841
7.160
118,300
+0.04(+0.56%)
Jun 05, 2018
7.150
7.490
7.020
7.120
183,358
+0.00(+0.00%)
Jun 04, 2018
6.740
7.460
6.740
7.120
267,343
+0.40(+5.95%)
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
.