FinancialContent is the trusted provider of stock market information to the media industry.
GEMPHIRE THERAPT RG (NQ: GEMP)
6.790 USD  +0.110 (+1.65%)
Official Closing Price  /  Updated: 4:30 PM EST, Feb 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2018 6.940 7.030 6.610 6.680 239,919 -0.27(-3.88%)
Feb 20, 2018 6.600 7.100 6.600 6.950 326,894 +0.35(+5.30%)
Feb 16, 2018 6.600 6.600 6.600 0 -0.02(-0.30%)
Feb 15, 2018 6.800 6.800 6.510 6.620 74,702 -0.13(-1.93%)
Feb 14, 2018 6.150 6.930 6.100 6.750 350,851 +0.55(+8.87%)
Feb 13, 2018 6.400 6.430 6.160 6.200 134,895 -0.06(-0.96%)
Feb 12, 2018 6.440 6.449 6.070 6.260 209,005 -0.12(-1.88%)
Feb 09, 2018 6.670 6.720 6.180 6.380 289,569 +0.14(+2.24%)
Feb 08, 2018 7.200 7.240 6.161 6.240 1,743,820 -2.39(-27.69%)
Feb 07, 2018 8.740 9.030 8.740 8.630 46,567 -0.18(-2.04%)
Feb 06, 2018 8.720 9.300 8.350 8.810 49,791 -0.04(-0.50%)
Feb 05, 2018 9.390 9.580 8.750 8.854 32,741 -0.73(-7.58%)
Feb 02, 2018 9.980 10.00 9.620 9.580 45,589 -0.11(-1.14%)
Feb 01, 2018 9.970 10.13 9.560 9.690 30,707 -0.14(-1.42%)
Jan 31, 2018 10.39 10.39 9.830 9.830 48,512 -0.46(-4.47%)
Jan 30, 2018 10.38 10.38 10.19 10.29 18,236 -0.15(-1.44%)
Jan 29, 2018 10.19 10.80 10.19 10.44 83,209 +0.34(+3.37%)
Jan 26, 2018 10.87 10.87 9.832 10.10 138,718 -0.15(-1.46%)
Jan 25, 2018 9.900 10.79 9.600 10.25 124,443 +0.65(+6.77%)
Jan 24, 2018 9.290 9.950 9.060 9.600 75,338 +0.62(+6.90%)
Jan 23, 2018 9.550 9.560 8.800 8.980 76,677 -0.78(-7.99%)
Jan 22, 2018 8.220 9.810 8.220 9.760 64,129 +1.59(+19.46%)
Jan 19, 2018 7.900 8.550 7.800 8.170 53,494 +0.25(+3.16%)
Jan 18, 2018 7.530 7.920 7.500 7.920 27,160 +0.55(+7.46%)
Jan 17, 2018 7.010 7.870 6.610 7.370 52,386 +0.50(+7.28%)
Jan 16, 2018 7.350 7.400 6.620 6.870 80,589 -0.65(-8.64%)
Jan 12, 2018 7.520 7.520 7.520 0 +0.08(+1.08%)
Jan 11, 2018 7.640 7.745 7.240 7.440 54,539 -0.22(-2.87%)
Jan 10, 2018 7.540 7.670 7.186 7.660 90,949 +0.17(+2.27%)
Jan 09, 2018 7.880 7.880 7.430 7.490 42,355 -0.43(-5.43%)
Jan 08, 2018 8.040 8.060 7.770 7.920 29,246 -0.23(-2.82%)
Jan 05, 2018 7.950 8.460 7.950 8.150 62,741 +0.12(+1.56%)
Jan 04, 2018 7.960 8.075 7.920 8.025 32,733 +0.11(+1.33%)
Jan 03, 2018 7.850 7.950 7.550 7.920 34,231 +0.07(+0.89%)
Jan 02, 2018 7.920 8.180 7.450 7.850 69,847 -0.10(-1.20%)
Dec 29, 2017 7.945 7.945 7.945 0 +0.05(+0.57%)
Dec 28, 2017 7.960 8.010 7.850 7.900 33,598 -0.04(-0.50%)
Dec 27, 2017 7.790 8.030 7.790 7.940 32,115 +0.05(+0.63%)
Dec 26, 2017 8.180 8.180 7.860 7.890 42,135 -0.24(-2.95%)
Dec 22, 2017 7.930 8.230 7.840 8.130 25,629 +0.26(+3.30%)
Dec 21, 2017 7.970 8.180 7.860 7.870 53,005 -0.11(-1.38%)
Dec 20, 2017 7.840 8.100 7.734 7.980 34,704 +0.12(+1.53%)
Dec 19, 2017 8.000 8.092 7.460 7.860 16,518 -0.14(-1.75%)
Dec 18, 2017 7.990 8.082 7.980 8.000 20,912 +0.14(+1.78%)
Dec 15, 2017 8.100 8.100 7.500 7.860 31,218 -0.15(-1.87%)
Dec 14, 2017 8.200 8.340 7.780 8.010 39,022 -0.11(-1.35%)
Dec 13, 2017 7.750 8.190 7.750 8.120 41,096 +0.48(+6.28%)
Dec 12, 2017 8.216 8.250 7.640 7.640 49,764 -0.58(-7.06%)
Dec 11, 2017 8.000 8.438 8.000 8.220 26,480 +0.22(+2.74%)
Dec 08, 2017 8.030 8.090 7.510 8.001 35,290 +0.23(+2.97%)
Dec 07, 2017 7.770 8.350 7.730 7.770 32,926 -0.09(-1.15%)
Dec 06, 2017 8.041 8.180 7.720 7.860 23,470 -0.16(-2.00%)
Dec 05, 2017 8.101 8.330 7.847 8.020 20,547 -0.24(-2.91%)
Dec 04, 2017 8.850 8.180 8.260 44,546 -0.59(-6.67%)
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