FinancialContent is the trusted provider of stock market information to the media industry.
Gemphire Therapeutics Inc (NQ: GEMP)
1.690 USD  +0.070 (+4.32%)
Official Closing Price  /  Updated: 4:46 PM EDT, Oct 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2018 1.610 1.740 1.570 1.690 314,139 +0.07(+4.32%)
Oct 15, 2018 1.680 1.800 1.610 1.620 228,393 -0.15(-8.47%)
Oct 12, 2018 1.810 1.860 1.710 1.770 101,700 -0.01(-0.56%)
Oct 11, 2018 1.820 1.850 1.770 1.780 146,454 -0.10(-5.32%)
Oct 10, 2018 2.050 2.130 1.800 1.880 234,964 -0.18(-8.74%)
Oct 09, 2018 2.160 2.180 2.030 2.060 150,900 -0.08(-3.74%)
Oct 08, 2018 2.050 2.250 1.900 2.140 525,688 +0.24(+12.63%)
Oct 05, 2018 1.810 1.930 1.800 1.900 168,800 +0.06(+3.26%)
Oct 04, 2018 2.000 2.070 1.760 1.840 287,624 -0.14(-7.07%)
Oct 03, 2018 1.980 2.090 1.960 1.980 152,420 +0.00(+0.00%)
Oct 02, 2018 2.050 2.100 1.960 1.980 145,912 -0.08(-3.88%)
Oct 01, 2018 2.100 2.100 1.920 2.060 141,007 +0.00(+0.00%)
Sep 28, 2018 2.130 2.190 2.040 2.060 171,000 -0.09(-4.19%)
Sep 27, 2018 2.220 2.240 2.140 2.150 289,746 -0.07(-3.15%)
Sep 26, 2018 2.220 2.250 2.150 2.220 184,891 +0.00(+0.00%)
Sep 25, 2018 2.020 2.240 2.000 2.220 387,100 -0.07(-3.06%)
Sep 24, 2018 2.360 2.430 2.242 2.290 403,756 -0.10(-4.18%)
Sep 21, 2018 2.290 2.410 2.110 2.390 954,700 +0.11(+4.82%)
Sep 20, 2018 2.330 2.520 2.260 2.280 738,905 -0.03(-1.30%)
Sep 19, 2018 2.250 2.450 2.170 2.310 1,217,604 +0.06(+2.67%)
Sep 18, 2018 2.200 2.270 2.080 2.250 443,304 +0.05(+2.27%)
Sep 17, 2018 2.150 2.350 2.130 2.200 444,678 +0.03(+1.38%)
Sep 14, 2018 2.130 2.460 1.980 2.170 1,753,700 +0.02(+0.93%)
Sep 13, 2018 1.940 2.350 1.900 2.150 1,663,494 +0.23(+11.98%)
Sep 12, 2018 1.900 1.930 1.790 1.920 368,365 +0.02(+1.05%)
Sep 11, 2018 2.110 2.110 1.800 1.900 1,008,431 -0.21(-9.95%)
Sep 10, 2018 2.000 2.400 1.960 2.110 2,131,585 +0.10(+4.98%)
Sep 07, 2018 2.060 2.650 1.900 2.010 8,374,700 -0.22(-9.87%)
Sep 06, 2018 1.570 2.310 1.440 2.230 5,050,696 +0.66(+42.04%)
Sep 05, 2018 1.380 1.570 1.370 1.570 772,897 +0.20(+14.60%)
Sep 04, 2018 1.430 1.430 1.350 1.370 179,734 -0.03(-2.14%)
Aug 31, 2018 1.400 1.400 1.400 0 -0.04(-2.78%)
Aug 30, 2018 1.440 1.500 1.370 1.440 325,154 -0.01(-0.69%)
Aug 29, 2018 1.440 1.510 1.400 1.450 308,604 +0.03(+2.11%)
Aug 28, 2018 1.400 1.450 1.350 1.420 279,406 +0.04(+2.90%)
Aug 27, 2018 1.460 1.500 1.370 1.380 388,697 -0.06(-4.17%)
Aug 24, 2018 1.500 1.520 1.430 1.440 166,100 -0.06(-4.00%)
Aug 23, 2018 1.570 1.570 1.420 1.500 353,704 -0.05(-3.23%)
Aug 22, 2018 1.540 1.620 1.520 1.550 373,738 +0.01(+0.65%)
Aug 21, 2018 1.560 1.590 1.500 1.540 331,394 -0.03(-1.91%)
Aug 20, 2018 1.660 1.700 1.550 1.570 472,828 -0.08(-4.85%)
Aug 17, 2018 1.410 1.650 1.370 1.650 1,292,500 +0.24(+17.02%)
Aug 16, 2018 1.360 1.560 1.360 1.410 974,561 +0.05(+3.68%)
Aug 15, 2018 1.530 1.540 1.330 1.360 905,722 -0.19(-12.26%)
Aug 14, 2018 1.730 1.780 1.470 1.550 1,410,490 -0.11(-6.63%)
Aug 13, 2018 1.610 1.890 1.520 1.660 2,299,961 -0.14(-7.78%)
Aug 10, 2018 1.030 1.930 0.8300 1.800 15,398,700 -1.47(-44.95%)
Aug 09, 2018 3.380 3.410 3.210 3.270 383,876 -0.08(-2.39%)
Aug 08, 2018 3.530 3.550 3.250 3.350 684,048 -0.28(-7.71%)
Aug 07, 2018 4.810 4.880 3.100 3.630 3,529,426 -3.71(-50.54%)
Aug 06, 2018 7.550 7.620 7.270 7.340 241,103 -0.17(-2.26%)
Aug 03, 2018 7.450 7.590 7.250 7.510 92,600 +0.02(+0.27%)
Aug 02, 2018 7.480 7.570 7.350 7.490 72,909 +0.02(+0.27%)
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