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 (%)
Dec 30, 2019
0.3000
0.3000
0.3000
0
-0.00(-0.37%)
Dec 27, 2019
0.2800
0.3200
0.2800
0.3011
48,900
+0.00(+0.37%)
Dec 26, 2019
0.3300
0.3400
0.2900
0.3000
97,316
+0.00(+0.13%)
Dec 24, 2019
0.2922
0.3125
0.2907
0.2996
25,700
-0.01(-4.13%)
Dec 23, 2019
0.3000
0.3276
0.2902
0.3125
90,821
+0.01(+4.17%)
Dec 20, 2019
0.2999
0.3001
0.2764
0.3000
100,700
+0.01(+3.66%)
Dec 19, 2019
0.2985
0.3100
0.2690
0.2894
76,798
+0.00(+0.31%)
Dec 18, 2019
0.3150
0.3150
0.2754
0.2885
39,231
-0.00(-0.96%)
Dec 17, 2019
0.2967
0.3150
0.2852
0.2913
61,106
-0.01(-2.90%)
Dec 16, 2019
0.3099
0.3099
0.2520
0.3000
53,175
+0.01(+2.39%)
Dec 13, 2019
0.3133
0.3173
0.2738
0.2930
55,900
-0.02(-7.66%)
Dec 12, 2019
0.2961
0.3200
0.2752
0.3173
72,634
+0.02(+5.80%)
Dec 11, 2019
0.3055
0.3179
0.2701
0.2999
119,277
-0.01(-1.83%)
Dec 10, 2019
0.2700
0.3200
0.2700
0.3055
144,357
+0.03(+11.95%)
Dec 09, 2019
0.2856
0.2882
0.2661
0.2729
146,390
-0.02(-7.87%)
Dec 06, 2019
0.3400
0.3599
0.2380
0.2962
705,500
-0.04(-11.00%)
Dec 05, 2019
0.3320
0.3449
0.3240
0.3328
74,212
-0.00(-0.80%)
Dec 04, 2019
0.3591
0.3683
0.3300
0.3355
98,515
-0.01(-4.20%)
Dec 03, 2019
0.3408
0.3869
0.3408
0.3502
124,385
+0.00(+1.16%)
Dec 02, 2019
0.3429
0.3699
0.3400
0.3462
183,301
-0.01(-3.57%)
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%)
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
.