Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gemphire Therapeutics Inc
(NQ:
GEMP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
0.3934
0.3934
0.3421
0.3590
120,200
+0.01(+2.98%)
Nov 27, 2019
0.3380
0.3650
0.3380
0.3486
157,000
+0.00(+1.04%)
Nov 26, 2019
0.3900
0.4152
0.3350
0.3450
799,673
-0.05(-12.83%)
Nov 25, 2019
0.3842
0.3965
0.3700
0.3958
243,448
+0.02(+4.43%)
Nov 22, 2019
0.3493
0.3842
0.3420
0.3790
324,200
+0.03(+7.37%)
Nov 21, 2019
0.3400
0.3563
0.3400
0.3530
20,561
+0.01(+3.82%)
Nov 20, 2019
0.3600
0.3600
0.3400
0.3400
92,443
-0.02(-5.56%)
Nov 19, 2019
0.3600
0.3700
0.3400
0.3600
41,831
+0.02(+4.50%)
Nov 18, 2019
0.3600
0.3650
0.3400
0.3445
55,026
-0.01(-4.09%)
Nov 15, 2019
0.3500
0.3680
0.3484
0.3592
95,600
+0.03(+10.35%)
Nov 14, 2019
0.3414
0.3533
0.3238
0.3255
28,515
-0.01(-2.43%)
Nov 13, 2019
0.3558
0.3600
0.3210
0.3336
104,216
-0.03(-7.36%)
Nov 12, 2019
0.3600
0.3679
0.3500
0.3601
46,005
+0.01(+2.59%)
Nov 11, 2019
0.3503
0.3680
0.3503
0.3510
12,126
-0.01(-3.04%)
Nov 08, 2019
0.3600
0.3679
0.3512
0.3620
35,700
+0.01(+3.43%)
Nov 07, 2019
0.3801
0.3801
0.3408
0.3500
121,157
-0.03(-8.04%)
Nov 06, 2019
0.3899
0.4013
0.3750
0.3806
67,411
-0.01(-2.49%)
Nov 05, 2019
0.3713
0.4000
0.3713
0.3903
72,881
+0.01(+3.25%)
Nov 04, 2019
0.3800
0.3800
0.3600
0.3780
55,093
+0.02(+5.65%)
Nov 01, 2019
0.3613
0.3800
0.3546
0.3578
9,700
-0.01(-1.92%)
Oct 31, 2019
0.3613
0.3800
0.3500
0.3648
26,343
+0.02(+4.38%)
Oct 30, 2019
0.3408
0.3690
0.3401
0.3495
42,176
-0.01(-1.83%)
Oct 29, 2019
0.3650
0.3750
0.3500
0.3560
65,068
-0.01(-2.25%)
Oct 28, 2019
0.3701
0.3701
0.3529
0.3642
53,329
-0.00(-0.90%)
Oct 25, 2019
0.3600
0.3891
0.3529
0.3675
102,400
+0.01(+2.08%)
Oct 24, 2019
0.3900
0.3900
0.3600
0.3600
28,322
-0.02(-4.51%)
Oct 23, 2019
0.3904
0.4050
0.3738
0.3770
61,015
-0.01(-2.58%)
Oct 22, 2019
0.3760
0.4400
0.3738
0.3870
164,061
+0.03(+7.23%)
Oct 21, 2019
0.3600
0.3760
0.3600
0.3609
39,770
+0.00(+0.22%)
Oct 18, 2019
0.3632
0.3781
0.3550
0.3601
82,000
+0.01(+2.65%)
Oct 17, 2019
0.3501
0.3595
0.3402
0.3508
45,886
+0.01(+3.15%)
Oct 16, 2019
0.3400
0.3600
0.3350
0.3401
57,761
+0.01(+3.09%)
Oct 15, 2019
0.3482
0.3683
0.3011
0.3299
100,293
-0.02(-5.77%)
Oct 14, 2019
0.3400
0.3600
0.3300
0.3501
69,123
+0.01(+2.94%)
Oct 11, 2019
0.3200
0.3600
0.3200
0.3401
48,500
+0.02(+7.08%)
Oct 10, 2019
0.3569
0.3569
0.2840
0.3176
143,427
-0.03(-9.08%)
Oct 09, 2019
0.3520
0.3690
0.3350
0.3493
83,913
+0.01(+3.56%)
Oct 08, 2019
0.3350
0.3600
0.3350
0.3373
210,329
+0.00(+0.69%)
Oct 07, 2019
0.3506
0.3684
0.3333
0.3350
112,149
-0.01(-4.29%)
Oct 04, 2019
0.3633
0.3799
0.3500
0.3500
60,800
-0.02(-4.53%)
Oct 03, 2019
0.3600
0.3990
0.3516
0.3666
263,752
+0.02(+4.71%)
Oct 02, 2019
0.3686
0.3880
0.3501
0.3501
99,245
-0.01(-2.75%)
Oct 01, 2019
0.3900
0.4100
0.3600
0.3600
150,265
-0.02(-5.71%)
Sep 30, 2019
0.3950
0.4060
0.3761
0.3818
66,046
-0.01(-2.65%)
Sep 27, 2019
0.3996
0.4103
0.3902
0.3922
60,100
+0.00(+0.54%)
Sep 26, 2019
0.4391
0.4630
0.3700
0.3901
612,483
-0.08(-16.65%)
Sep 25, 2019
0.4946
0.4946
0.4200
0.4680
81,774
-0.01(-1.54%)
Sep 24, 2019
0.4978
0.5180
0.4602
0.4753
41,338
-0.02(-4.73%)
Sep 23, 2019
0.4950
0.5000
0.4300
0.4989
87,566
-0.00(-0.22%)
Sep 20, 2019
0.5195
0.5398
0.4900
0.5000
143,600
-0.03(-5.66%)
Sep 19, 2019
0.5300
0.5600
0.5000
0.5300
66,747
-0.00(-0.13%)
Sep 18, 2019
0.5600
0.5600
0.5000
0.5307
110,849
-0.00(-0.80%)
Sep 17, 2019
0.5100
0.5695
0.4950
0.5350
164,006
+0.05(+9.18%)
Sep 16, 2019
0.4500
0.5325
0.4445
0.4900
186,334
+0.03(+6.96%)
Sep 13, 2019
0.4578
0.4680
0.4389
0.4581
32,000
-0.00(-0.97%)
Sep 12, 2019
0.4401
0.4686
0.4376
0.4626
96,177
+0.03(+7.58%)
Sep 11, 2019
0.4796
0.4850
0.4300
0.4300
191,937
-0.05(-11.34%)
Sep 10, 2019
0.4300
0.4940
0.4222
0.4850
73,117
+0.02(+5.18%)
Sep 09, 2019
0.4921
0.5000
0.4211
0.4611
161,747
-0.03(-6.19%)
Sep 06, 2019
0.5295
0.5322
0.4915
0.4915
64,800
-0.02(-3.63%)
Sep 05, 2019
0.5298
0.5340
0.5000
0.5100
24,230
-0.02(-3.74%)
Sep 04, 2019
0.5200
0.5350
0.5100
0.5298
29,371
+0.03(+5.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.