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 (%)
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%)
Mar 01, 2018
6.810
7.030
6.580
7.000
100,221
+0.21(+3.09%)
Feb 28, 2018
6.790
6.960
6.500
6.790
56,828
+0.02(+0.30%)
Feb 27, 2018
6.930
7.015
6.640
6.770
67,561
-0.05(-0.73%)
Feb 26, 2018
6.714
6.890
6.521
6.820
92,209
+0.16(+2.40%)
Feb 23, 2018
6.860
6.860
6.450
6.660
198,414
-0.13(-1.91%)
Feb 22, 2018
6.750
7.040
6.610
6.790
123,980
+0.11(+1.65%)
Feb 21, 2018
6.940
7.030
6.610
6.680
239,919
-0.27(-3.88%)
Feb 20, 2018
6.600
7.100
6.600
6.950
326,894
+0.35(+5.30%)
Feb 16, 2018
6.600
6.600
6.600
0
-0.02(-0.30%)
Feb 15, 2018
6.800
6.800
6.510
6.620
74,702
-0.13(-1.93%)
Feb 14, 2018
6.150
6.930
6.100
6.750
350,851
+0.55(+8.87%)
Feb 13, 2018
6.400
6.430
6.160
6.200
134,895
-0.06(-0.96%)
Feb 12, 2018
6.440
6.449
6.070
6.260
209,005
-0.12(-1.88%)
Feb 09, 2018
6.670
6.720
6.180
6.380
289,569
+0.14(+2.24%)
Feb 08, 2018
7.200
7.240
6.161
6.240
1,743,820
-2.39(-27.69%)
Feb 07, 2018
8.740
9.030
8.740
8.630
46,567
-0.18(-2.04%)
Feb 06, 2018
8.720
9.300
8.350
8.810
49,791
-0.04(-0.50%)
Feb 05, 2018
9.390
9.580
8.750
8.854
32,741
-0.73(-7.58%)
Feb 02, 2018
9.980
10.00
9.620
9.580
45,589
-0.11(-1.14%)
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
.