FinancialContent is the trusted provider of stock market information to the media industry.
GEMPHIRE THERAPT RG (NQ: GEMP)
6.080 USD  +0.050 (+0.83%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 23, 2018 5.900 6.160 5.750 6.080 140,344 +0.05(+0.83%)
May 22, 2018 6.170 6.220 5.940 6.030 130,736 -0.15(-2.43%)
May 21, 2018 6.360 6.360 5.910 6.180 134,953 -0.10(-1.59%)
May 18, 2018 6.370 6.470 6.200 6.280 75,521 -0.09(-1.41%)
May 17, 2018 6.410 6.500 5.950 6.370 304,263 +0.04(+0.63%)
May 16, 2018 6.540 7.700 6.110 6.330 1,412,195 +0.78(+14.05%)
May 15, 2018 5.640 5.830 5.000 5.550 38,007 -0.17(-2.97%)
May 14, 2018 5.000 6.189 4.990 5.720 184,106 +0.63(+12.38%)
May 11, 2018 5.045 5.190 5.040 5.090 26,749 +0.05(+0.99%)
May 10, 2018 5.320 5.340 5.020 5.040 53,290 -0.20(-3.82%)
May 09, 2018 4.850 5.700 4.850 5.240 109,048 +0.24(+4.80%)
May 08, 2018 4.910 5.080 4.780 5.000 25,646 +0.03(+0.60%)
May 07, 2018 5.150 5.230 4.750 4.970 107,418 -0.20(-3.87%)
May 04, 2018 5.150 5.260 4.970 5.170 96,089 +0.00(+0.00%)
May 03, 2018 5.400 5.400 5.120 5.170 58,084 -0.18(-3.36%)
May 02, 2018 5.580 5.590 5.290 5.350 61,448 -0.21(-3.78%)
May 01, 2018 5.450 5.570 5.350 5.560 21,735 +0.09(+1.65%)
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%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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