FinancialContent is the trusted provider of stock market information to the media industry.
Gemphire Therapeutics Inc (NQ: GEMP)
1.030 USD  +0.020 (+1.98%)
Streaming Delayed Price  /  Updated: 1:41 PM EST, Jan 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 0.7400 0.8447 0.7400 0.8100 47,170 +0.00(+0.00%)
Dec 31, 2018 0.7100 0.8100 0.7100 0.8100 88,500 +0.04(+5.19%)
Dec 28, 2018 0.6000 0.8100 0.6000 0.7700 218,600 +0.16(+25.20%)
Dec 27, 2018 0.6402 0.6500 0.5900 0.6150 94,460 +0.00(+0.08%)
Dec 26, 2018 0.6000 0.7669 0.6000 0.6145 244,446 +0.02(+4.15%)
Dec 24, 2018 0.6500 0.6800 0.5700 0.5900 70,700 -0.01(-1.67%)
Dec 21, 2018 0.7500 0.7700 0.5800 0.6000 202,500 -0.12(-16.50%)
Dec 20, 2018 0.7300 0.7500 0.6900 0.7186 55,392 -0.01(-1.56%)
Dec 19, 2018 0.7700 0.8000 0.7000 0.7300 108,185 -0.03(-4.20%)
Dec 18, 2018 0.8500 0.8927 0.7222 0.7620 368,883 -0.09(-10.36%)
Dec 17, 2018 0.8800 0.9000 0.8500 0.8501 104,604 -0.05(-5.54%)
Dec 14, 2018 0.9000 0.9900 0.8800 0.9000 81,600 +0.00(+0.00%)
Dec 13, 2018 1.015 1.020 0.8702 0.9000 152,742 -0.09(-9.09%)
Dec 12, 2018 1.030 1.100 0.9700 0.9900 68,908 -0.04(-4.34%)
Dec 11, 2018 1.070 1.090 1.000 1.035 89,685 -0.03(-2.37%)
Dec 10, 2018 1.110 1.121 1.011 1.060 82,934 -0.06(-5.36%)
Dec 07, 2018 1.110 1.150 1.110 1.120 56,100 +0.00(+0.00%)
Dec 06, 2018 1.200 1.220 1.110 1.120 255,765 -0.09(-7.44%)
Dec 04, 2018 1.150 1.490 1.120 1.210 875,600 +0.05(+4.31%)
Dec 03, 2018 1.230 1.340 1.120 1.160 345,850 -0.01(-0.85%)
Nov 30, 2018 1.160 1.230 1.130 1.170 24,200 +0.00(+0.00%)
Nov 29, 2018 1.170 1.250 1.130 1.170 41,513 -0.02(-1.68%)
Nov 28, 2018 1.220 1.250 1.160 1.190 33,359 -0.03(-2.46%)
Nov 27, 2018 1.250 1.250 1.150 1.220 95,023 +0.05(+4.27%)
Nov 26, 2018 1.210 1.291 1.140 1.170 71,507 -0.03(-2.50%)
Nov 23, 2018 1.170 1.340 1.150 1.200 57,400 +0.02(+1.69%)
Nov 21, 2018 1.180 1.180 1.180 0 +0.09(+8.26%)
Nov 20, 2018 1.070 1.130 1.070 1.090 73,462 -0.06(-5.22%)
Nov 19, 2018 1.200 1.350 1.070 1.150 118,097 -0.04(-3.36%)
Nov 16, 2018 1.260 1.290 1.130 1.190 73,900 -0.10(-7.75%)
Nov 15, 2018 1.240 1.344 1.230 1.290 59,634 +0.05(+4.03%)
Nov 14, 2018 1.230 1.400 1.210 1.240 106,663 +0.03(+2.48%)
Nov 13, 2018 1.220 1.230 1.200 1.210 40,269 +0.00(+0.00%)
Nov 12, 2018 1.270 1.318 1.200 1.210 68,033 -0.06(-4.72%)
Nov 09, 2018 1.340 1.345 1.270 1.270 65,100 -0.08(-5.93%)
Nov 08, 2018 1.322 1.433 1.320 1.350 19,079 -0.06(-4.26%)
Nov 07, 2018 1.430 1.580 1.331 1.410 98,554 +0.07(+5.22%)
Nov 06, 2018 1.380 1.430 1.310 1.340 60,766 -0.06(-4.29%)
Nov 05, 2018 1.380 1.600 1.370 1.400 251,536 +0.05(+3.70%)
Nov 02, 2018 1.280 1.430 1.250 1.350 279,400 +0.08(+6.30%)
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