FinancialContent is the trusted provider of stock market information to the media industry.
Gemphire Therapeutics Inc (NQ: GEMP)
1.460 USD  +0.100 (+7.35%)
Streaming Delayed Price  /  Updated: 11:24 AM EDT, Aug 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 7.270 7.740 7.270 7.470 132,927 +0.15(+2.05%)
Jul 31, 2018 7.540 7.550 7.000 7.320 166,192 -0.15(-2.01%)
Jul 30, 2018 7.130 7.540 7.020 7.470 185,086 +0.34(+4.77%)
Jul 27, 2018 7.760 7.930 7.060 7.130 529,300 -0.45(-5.94%)
Jul 26, 2018 7.500 7.760 7.300 7.580 168,730 +0.13(+1.74%)
Jul 25, 2018 7.330 7.599 7.330 7.450 149,266 +0.08(+1.09%)
Jul 24, 2018 7.690 7.880 7.260 7.370 223,116 -0.42(-5.39%)
Jul 23, 2018 7.920 7.920 7.600 7.790 164,599 -0.08(-1.02%)
Jul 20, 2018 7.870 8.250 7.840 7.870 233,640 -0.04(-0.51%)
Jul 19, 2018 7.850 8.170 7.830 7.910 226,744 +0.05(+0.64%)
Jul 18, 2018 7.730 8.270 7.550 7.860 388,406 +0.07(+0.90%)
Jul 17, 2018 7.260 7.790 7.260 7.790 257,410 +0.53(+7.30%)
Jul 16, 2018 8.110 8.110 7.150 7.260 483,314 -0.75(-9.36%)
Jul 13, 2018 7.920 8.420 7.920 8.010 330,590 +0.14(+1.78%)
Jul 12, 2018 7.550 7.950 7.310 7.870 206,296 +0.41(+5.50%)
Jul 11, 2018 7.760 7.867 7.380 7.460 154,424 -0.31(-3.99%)
Jul 10, 2018 7.850 8.180 7.650 7.770 202,611 -0.08(-1.02%)
Jul 09, 2018 8.100 8.233 7.715 7.850 240,050 -0.24(-2.97%)
Jul 06, 2018 8.480 8.535 8.030 8.090 318,308 -0.33(-3.92%)
Jul 05, 2018 8.070 8.580 8.010 8.420 549,225 +0.45(+5.65%)
Jul 03, 2018 7.970 7.970 7.970 0 -0.39(-4.67%)
Jul 02, 2018 9.810 9.900 8.220 8.360 1,358,645 -1.83(-17.96%)
Jun 29, 2018 11.03 11.43 9.180 10.19 11,223,059 +4.95(+94.47%)
Jun 28, 2018 5.460 5.460 5.020 5.240 1,378,440 -0.28(-5.07%)
Jun 27, 2018 5.420 5.617 5.340 5.520 145,676 +0.08(+1.47%)
Jun 26, 2018 6.010 6.171 5.280 5.440 196,743 -0.50(-8.42%)
Jun 25, 2018 5.750 6.260 5.580 5.940 268,363 +0.19(+3.30%)
Jun 22, 2018 6.210 6.400 5.240 5.750 385,506 -0.54(-8.59%)
Jun 21, 2018 7.250 7.250 6.270 6.290 332,281 -0.89(-12.40%)
Jun 20, 2018 7.010 7.350 7.010 7.180 185,558 -0.10(-1.37%)
Jun 19, 2018 7.250 7.470 6.929 7.280 204,509 -0.01(-0.14%)
Jun 18, 2018 7.300 7.340 7.000 7.290 71,985 +0.03(+0.41%)
Jun 15, 2018 7.400 7.040 7.260 100,830 -0.14(-1.89%)
Jun 14, 2018 7.230 7.630 7.170 7.400 230,513 +0.17(+2.35%)
Jun 13, 2018 7.300 7.560 6.830 7.230 206,800 +0.01(+0.14%)
Jun 12, 2018 6.560 7.290 6.520 7.220 147,312 +0.70(+10.74%)
Jun 11, 2018 7.150 7.330 6.500 6.520 188,112 -0.59(-8.30%)
Jun 08, 2018 6.960 7.339 6.900 7.110 93,023 +0.16(+2.30%)
Jun 07, 2018 7.140 7.250 6.840 6.950 77,155 -0.21(-2.93%)
Jun 06, 2018 7.150 7.300 6.841 7.160 118,300 +0.04(+0.56%)
Jun 05, 2018 7.150 7.490 7.020 7.120 183,358 +0.00(+0.00%)
Jun 04, 2018 6.740 7.460 6.740 7.120 267,343 +0.40(+5.95%)
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