Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.3613 0.3800 0.3500 0.3648 26,343 +0.02(+4.38%)
Oct 30, 2019 0.3408 0.3690 0.3401 0.3495 42,176 -0.01(-1.83%)
Oct 29, 2019 0.3650 0.3750 0.3500 0.3560 65,068 -0.01(-2.25%)
Oct 28, 2019 0.3701 0.3701 0.3529 0.3642 53,329 -0.00(-0.90%)
Oct 25, 2019 0.3600 0.3891 0.3529 0.3675 102,400 +0.01(+2.08%)
Oct 24, 2019 0.3900 0.3900 0.3600 0.3600 28,322 -0.02(-4.51%)
Oct 23, 2019 0.3904 0.4050 0.3738 0.3770 61,015 -0.01(-2.58%)
Oct 22, 2019 0.3760 0.4400 0.3738 0.3870 164,061 +0.03(+7.23%)
Oct 21, 2019 0.3600 0.3760 0.3600 0.3609 39,770 +0.00(+0.22%)
Oct 18, 2019 0.3632 0.3781 0.3550 0.3601 82,000 +0.01(+2.65%)
Oct 17, 2019 0.3501 0.3595 0.3402 0.3508 45,886 +0.01(+3.15%)
Oct 16, 2019 0.3400 0.3600 0.3350 0.3401 57,761 +0.01(+3.09%)
Oct 15, 2019 0.3482 0.3683 0.3011 0.3299 100,293 -0.02(-5.77%)
Oct 14, 2019 0.3400 0.3600 0.3300 0.3501 69,123 +0.01(+2.94%)
Oct 11, 2019 0.3200 0.3600 0.3200 0.3401 48,500 +0.02(+7.08%)
Oct 10, 2019 0.3569 0.3569 0.2840 0.3176 143,427 -0.03(-9.08%)
Oct 09, 2019 0.3520 0.3690 0.3350 0.3493 83,913 +0.01(+3.56%)
Oct 08, 2019 0.3350 0.3600 0.3350 0.3373 210,329 +0.00(+0.69%)
Oct 07, 2019 0.3506 0.3684 0.3333 0.3350 112,149 -0.01(-4.29%)
Oct 04, 2019 0.3633 0.3799 0.3500 0.3500 60,800 -0.02(-4.53%)
Oct 03, 2019 0.3600 0.3990 0.3516 0.3666 263,752 +0.02(+4.71%)
Oct 02, 2019 0.3686 0.3880 0.3501 0.3501 99,245 -0.01(-2.75%)
Oct 01, 2019 0.3900 0.4100 0.3600 0.3600 150,265 -0.02(-5.71%)
Sep 30, 2019 0.3950 0.4060 0.3761 0.3818 66,046 -0.01(-2.65%)
Sep 27, 2019 0.3996 0.4103 0.3902 0.3922 60,100 +0.00(+0.54%)
Sep 26, 2019 0.4391 0.4630 0.3700 0.3901 612,483 -0.08(-16.65%)
Sep 25, 2019 0.4946 0.4946 0.4200 0.4680 81,774 -0.01(-1.54%)
Sep 24, 2019 0.4978 0.5180 0.4602 0.4753 41,338 -0.02(-4.73%)
Sep 23, 2019 0.4950 0.5000 0.4300 0.4989 87,566 -0.00(-0.22%)
Sep 20, 2019 0.5195 0.5398 0.4900 0.5000 143,600 -0.03(-5.66%)
Sep 19, 2019 0.5300 0.5600 0.5000 0.5300 66,747 -0.00(-0.13%)
Sep 18, 2019 0.5600 0.5600 0.5000 0.5307 110,849 -0.00(-0.80%)
Sep 17, 2019 0.5100 0.5695 0.4950 0.5350 164,006 +0.05(+9.18%)
Sep 16, 2019 0.4500 0.5325 0.4445 0.4900 186,334 +0.03(+6.96%)
Sep 13, 2019 0.4578 0.4680 0.4389 0.4581 32,000 -0.00(-0.97%)
Sep 12, 2019 0.4401 0.4686 0.4376 0.4626 96,177 +0.03(+7.58%)
Sep 11, 2019 0.4796 0.4850 0.4300 0.4300 191,937 -0.05(-11.34%)
Sep 10, 2019 0.4300 0.4940 0.4222 0.4850 73,117 +0.02(+5.18%)
Sep 09, 2019 0.4921 0.5000 0.4211 0.4611 161,747 -0.03(-6.19%)
Sep 06, 2019 0.5295 0.5322 0.4915 0.4915 64,800 -0.02(-3.63%)
Sep 05, 2019 0.5298 0.5340 0.5000 0.5100 24,230 -0.02(-3.74%)
Sep 04, 2019 0.5200 0.5350 0.5100 0.5298 29,371 +0.03(+5.96%)
Sep 03, 2019 0.5000 0.5500 0.5000 0.5000 48,222 -0.04(-7.41%)
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%)
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.