FinancialContent is the trusted provider of stock market information to the media industry.
Gemphire Therapeutics Inc (NQ: GEMP)
1.270 USD  +0.080 (+6.72%)
Official Closing Price  /  Updated: 7:59 PM EDT, Mar 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 20, 2019 1.180 1.330 1.180 1.270 83,965 +0.08(+6.72%)
Mar 19, 2019 1.150 1.220 1.100 1.190 122,837 +0.07(+6.23%)
Mar 18, 2019 1.150 1.180 1.100 1.120 73,659 -0.02(-1.74%)
Mar 15, 2019 1.120 1.210 1.090 1.140 111,500 +0.05(+4.59%)
Mar 14, 2019 1.120 1.150 1.080 1.090 117,309 -0.05(-4.39%)
Mar 13, 2019 1.230 1.230 1.110 1.140 178,123 -0.07(-5.79%)
Mar 12, 2019 1.260 1.330 1.200 1.210 473,603 -0.04(-3.20%)
Mar 11, 2019 1.300 1.310 1.240 1.250 67,323 -0.03(-2.34%)
Mar 08, 2019 1.470 1.470 1.240 1.280 84,700 -0.15(-10.49%)
Mar 07, 2019 1.410 1.430 1.330 1.430 63,089 +0.03(+2.14%)
Mar 06, 2019 1.370 1.490 1.350 1.400 150,006 +0.08(+6.06%)
Mar 05, 2019 1.380 1.418 1.320 1.320 27,225 -0.07(-5.04%)
Mar 04, 2019 1.300 1.440 1.300 1.390 57,344 +0.09(+6.92%)
Mar 01, 2019 1.320 1.345 1.270 1.300 43,300 -0.02(-1.52%)
Feb 28, 2019 1.300 1.390 1.300 1.320 63,524 +0.02(+1.81%)
Feb 27, 2019 1.240 1.450 1.240 1.297 64,143 +0.07(+5.41%)
Feb 26, 2019 1.180 1.290 1.170 1.230 31,688 +0.03(+2.50%)
Feb 25, 2019 1.180 1.250 1.150 1.200 22,997 +0.02(+1.69%)
Feb 22, 2019 1.140 1.210 1.100 1.180 49,000 +0.02(+1.72%)
Feb 21, 2019 1.140 1.160 1.080 1.160 23,983 +0.01(+0.87%)
Feb 20, 2019 1.180 1.180 1.135 1.150 12,189 -0.02(-1.71%)
Feb 19, 2019 1.210 1.210 1.130 1.170 48,049 +0.03(+2.63%)
Feb 15, 2019 1.130 1.160 1.050 1.140 25,600 +0.03(+2.70%)
Feb 14, 2019 1.110 1.150 1.100 1.110 33,618 -0.01(-0.89%)
Feb 13, 2019 1.140 1.150 1.110 1.120 27,917 +0.01(+0.89%)
Feb 12, 2019 1.160 1.179 1.100 1.110 43,920 -0.03(-2.62%)
Feb 11, 2019 1.070 1.190 1.030 1.140 99,482 +0.08(+7.55%)
Feb 08, 2019 1.110 1.170 1.055 1.060 98,900 -0.21(-16.54%)
Feb 07, 2019 1.080 1.400 1.060 1.270 373,623 +0.19(+17.59%)
Feb 06, 2019 1.080 1.103 1.070 1.080 38,511 +0.00(+0.00%)
Feb 05, 2019 1.060 1.100 1.060 1.080 43,200 +0.01(+0.93%)
Feb 04, 2019 1.020 1.110 1.010 1.070 197,399 +0.06(+5.94%)
Feb 01, 2019 1.070 1.070 0.9200 1.010 67,600 -0.06(-5.61%)
Jan 31, 2019 1.030 1.080 1.030 1.070 22,829 +0.08(+8.08%)
Jan 30, 2019 1.000 1.060 0.9900 0.9900 30,574 -0.03(-2.94%)
Jan 29, 2019 1.030 1.080 1.020 1.020 21,705 -0.02(-2.16%)
Jan 28, 2019 1.060 1.070 1.020 1.042 33,004 -0.03(-2.57%)
Jan 25, 2019 1.070 1.090 1.050 1.070 16,500 +0.01(+0.47%)
Jan 24, 2019 1.100 1.100 1.038 1.065 10,087 -0.04(-3.18%)
Jan 23, 2019 1.130 1.150 0.9900 1.100 91,645 +0.02(+1.85%)
Jan 22, 2019 1.000 1.120 0.9830 1.080 175,354 +0.07(+6.93%)
Jan 18, 2019 1.050 1.050 0.9500 1.010 90,600 +0.01(+1.00%)
Jan 17, 2019 1.040 1.060 0.9850 1.000 49,371 -0.05(-4.76%)
Jan 16, 2019 1.050 1.080 1.000 1.050 64,247 +0.02(+1.94%)
Jan 15, 2019 0.9000 1.150 0.8736 1.030 259,670 +0.13(+14.44%)
Jan 14, 2019 0.9100 0.9100 0.8100 0.9000 22,398 +0.01(+1.12%)
Jan 11, 2019 0.8300 0.9100 0.7500 0.8900 42,300 +0.03(+3.21%)
Jan 10, 2019 0.9000 0.9054 0.7532 0.8623 44,945 -0.02(-2.78%)
Jan 09, 2019 0.9100 0.9100 0.7136 0.8870 74,933 -0.00(-0.06%)
Jan 08, 2019 0.9000 0.9500 0.8400 0.8875 95,063 +0.02(+2.01%)
Jan 07, 2019 0.8900 0.9000 0.8500 0.8700 81,095 +0.04(+4.19%)
Jan 04, 2019 0.8600 0.9000 0.7150 0.8350 52,400 +0.01(+1.82%)
Jan 03, 2019 0.8200 0.8549 0.8001 0.8201 22,955 +0.01(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More