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 30, 2019
0.5131
0.5499
0.5130
0.5400
16,200
+0.03(+5.47%)
Aug 29, 2019
0.5400
0.5500
0.5120
0.5120
31,182
-0.02(-3.36%)
Aug 28, 2019
0.5302
0.5468
0.5120
0.5298
51,703
+0.02(+3.25%)
Aug 27, 2019
0.5610
0.5610
0.5106
0.5131
46,144
-0.05(-8.38%)
Aug 26, 2019
0.5900
0.5900
0.5300
0.5600
17,708
-0.00(-0.87%)
Aug 23, 2019
0.5700
0.5999
0.5600
0.5649
17,200
+0.00(+0.87%)
Aug 22, 2019
0.5700
0.5700
0.5500
0.5600
33,076
-0.01(-1.75%)
Aug 21, 2019
0.5300
0.5775
0.5111
0.5700
48,385
+0.03(+6.50%)
Aug 20, 2019
0.5500
0.5650
0.5334
0.5352
25,489
-0.03(-4.51%)
Aug 19, 2019
0.5500
0.6000
0.5500
0.5605
57,514
+0.00(+0.09%)
Aug 16, 2019
0.5600
0.6000
0.5500
0.5600
72,700
-0.01(-1.03%)
Aug 15, 2019
0.6222
0.6222
0.5208
0.5658
173,771
-0.07(-11.26%)
Aug 14, 2019
0.6400
0.6500
0.6212
0.6376
32,285
-0.00(-0.14%)
Aug 13, 2019
0.6400
0.6500
0.6200
0.6385
51,263
-0.00(-0.23%)
Aug 12, 2019
0.6800
0.6800
0.5900
0.6400
74,955
-0.04(-5.19%)
Aug 09, 2019
0.6756
0.6756
0.6200
0.6750
131,200
-0.00(-0.34%)
Aug 08, 2019
0.6140
0.6999
0.6000
0.6773
224,545
+0.07(+11.03%)
Aug 07, 2019
0.6100
0.6400
0.6000
0.6100
84,991
+0.00(+0.00%)
Aug 06, 2019
0.6300
0.6400
0.5700
0.6100
85,503
-0.04(-5.75%)
Aug 05, 2019
0.6400
0.6640
0.6203
0.6472
179,097
+0.04(+6.10%)
Aug 02, 2019
0.6700
0.6700
0.6000
0.6100
172,300
-0.04(-6.15%)
Aug 01, 2019
0.6500
0.6900
0.6200
0.6500
152,724
+0.02(+2.99%)
Jul 31, 2019
0.6500
0.6719
0.6070
0.6311
136,927
+0.01(+0.98%)
Jul 30, 2019
0.6826
0.6990
0.6006
0.6250
305,404
-0.05(-6.72%)
Jul 29, 2019
0.8000
0.8000
0.6700
0.6700
566,177
-0.15(-18.29%)
Jul 26, 2019
0.9350
0.9390
0.7303
0.8200
891,600
-0.11(-11.35%)
Jul 25, 2019
1.100
1.110
0.8001
0.9250
8,508,413
+0.21(+28.47%)
Jul 24, 2019
0.7800
0.7800
0.7000
0.7200
218,067
+0.00(+0.00%)
Jul 23, 2019
0.7100
0.7400
0.7100
0.7200
32,415
+0.01(+1.41%)
Jul 22, 2019
0.7400
0.7400
0.7000
0.7100
29,675
-0.03(-4.05%)
Jul 19, 2019
0.7300
0.7400
0.7000
0.7400
13,400
+0.01(+1.38%)
Jul 18, 2019
0.7200
0.7482
0.7200
0.7299
26,016
+0.02(+3.17%)
Jul 17, 2019
0.7800
0.7801
0.7001
0.7075
13,858
-0.07(-9.28%)
Jul 16, 2019
0.7400
0.7900
0.7000
0.7799
27,139
+0.07(+9.83%)
Jul 15, 2019
0.6900
0.7600
0.6900
0.7101
44,744
-0.01(-1.38%)
Jul 12, 2019
0.7508
0.7508
0.7105
0.7200
27,500
-0.03(-4.00%)
Jul 11, 2019
0.7100
0.7500
0.7100
0.7500
69,448
+0.04(+5.62%)
Jul 10, 2019
0.7700
0.7700
0.6613
0.7101
99,264
-0.05(-6.57%)
Jul 09, 2019
0.7900
0.7900
0.7300
0.7600
67,583
-0.01(-1.80%)
Jul 08, 2019
0.7507
0.8000
0.7507
0.7739
25,314
+0.01(+1.83%)
Jul 05, 2019
0.7920
0.7920
0.7255
0.7600
55,400
-0.02(-2.56%)
Jul 03, 2019
0.8000
0.8000
0.7655
0.7800
49,700
-0.02(-2.50%)
Jul 02, 2019
0.8200
0.8200
0.8000
0.8000
74,027
-0.01(-1.23%)
Jul 01, 2019
0.8500
0.8500
0.8000
0.8100
94,887
+0.00(+0.00%)
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%)
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
.