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 (%)
Feb 28, 2019
1.300
1.390
1.300
1.320
63,524
+0.02(+1.81%)
Feb 27, 2019
1.240
1.450
1.240
1.297
64,143
+0.07(+5.41%)
Feb 26, 2019
1.180
1.290
1.170
1.230
31,688
+0.03(+2.50%)
Feb 25, 2019
1.180
1.250
1.150
1.200
22,997
+0.02(+1.69%)
Feb 22, 2019
1.140
1.210
1.100
1.180
49,000
+0.02(+1.72%)
Feb 21, 2019
1.140
1.160
1.080
1.160
23,983
+0.01(+0.87%)
Feb 20, 2019
1.180
1.180
1.135
1.150
12,189
-0.02(-1.71%)
Feb 19, 2019
1.210
1.210
1.130
1.170
48,049
+0.03(+2.63%)
Feb 15, 2019
1.130
1.160
1.050
1.140
25,600
+0.03(+2.70%)
Feb 14, 2019
1.110
1.150
1.100
1.110
33,618
-0.01(-0.89%)
Feb 13, 2019
1.140
1.150
1.110
1.120
27,917
+0.01(+0.89%)
Feb 12, 2019
1.160
1.179
1.100
1.110
43,920
-0.03(-2.62%)
Feb 11, 2019
1.070
1.190
1.030
1.140
99,482
+0.08(+7.55%)
Feb 08, 2019
1.110
1.170
1.055
1.060
98,900
-0.21(-16.54%)
Feb 07, 2019
1.080
1.400
1.060
1.270
373,623
+0.19(+17.59%)
Feb 06, 2019
1.080
1.103
1.070
1.080
38,511
+0.00(+0.00%)
Feb 05, 2019
1.060
1.100
1.060
1.080
43,200
+0.01(+0.93%)
Feb 04, 2019
1.020
1.110
1.010
1.070
197,399
+0.06(+5.94%)
Feb 01, 2019
1.070
1.070
0.9200
1.010
67,600
-0.06(-5.61%)
Jan 31, 2019
1.030
1.080
1.030
1.070
22,829
+0.08(+8.08%)
Jan 30, 2019
1.000
1.060
0.9900
0.9900
30,574
-0.03(-2.94%)
Jan 29, 2019
1.030
1.080
1.020
1.020
21,705
-0.02(-2.16%)
Jan 28, 2019
1.060
1.070
1.020
1.042
33,004
-0.03(-2.57%)
Jan 25, 2019
1.070
1.090
1.050
1.070
16,500
+0.01(+0.47%)
Jan 24, 2019
1.100
1.100
1.038
1.065
10,087
-0.04(-3.18%)
Jan 23, 2019
1.130
1.150
0.9900
1.100
91,645
+0.02(+1.85%)
Jan 22, 2019
1.000
1.120
0.9830
1.080
175,354
+0.07(+6.93%)
Jan 18, 2019
1.050
1.050
0.9500
1.010
90,600
+0.01(+1.00%)
Jan 17, 2019
1.040
1.060
0.9850
1.000
49,371
-0.05(-4.76%)
Jan 16, 2019
1.050
1.080
1.000
1.050
64,247
+0.02(+1.94%)
Jan 15, 2019
0.9000
1.150
0.8736
1.030
259,670
+0.13(+14.44%)
Jan 14, 2019
0.9100
0.9100
0.8100
0.9000
22,398
+0.01(+1.12%)
Jan 11, 2019
0.8300
0.9100
0.7500
0.8900
42,300
+0.03(+3.21%)
Jan 10, 2019
0.9000
0.9054
0.7532
0.8623
44,945
-0.02(-2.78%)
Jan 09, 2019
0.9100
0.9100
0.7136
0.8870
74,933
-0.00(-0.06%)
Jan 08, 2019
0.9000
0.9500
0.8400
0.8875
95,063
+0.02(+2.01%)
Jan 07, 2019
0.8900
0.9000
0.8500
0.8700
81,095
+0.04(+4.19%)
Jan 04, 2019
0.8600
0.9000
0.7150
0.8350
52,400
+0.01(+1.82%)
Jan 03, 2019
0.8200
0.8549
0.8001
0.8201
22,955
+0.01(+1.25%)
Jan 02, 2019
0.7400
0.8447
0.7400
0.8100
47,170
+0.00(+0.00%)
Dec 31, 2018
0.7100
0.8100
0.7100
0.8100
88,500
+0.04(+5.19%)
Dec 28, 2018
0.6000
0.8100
0.6000
0.7700
218,600
+0.16(+25.20%)
Dec 27, 2018
0.6402
0.6500
0.5900
0.6150
94,460
+0.00(+0.08%)
Dec 26, 2018
0.6000
0.7669
0.6000
0.6145
244,446
+0.02(+4.15%)
Dec 24, 2018
0.6500
0.6800
0.5700
0.5900
70,700
-0.01(-1.67%)
Dec 21, 2018
0.7500
0.7700
0.5800
0.6000
202,500
-0.12(-16.50%)
Dec 20, 2018
0.7300
0.7500
0.6900
0.7186
55,392
-0.01(-1.56%)
Dec 19, 2018
0.7700
0.8000
0.7000
0.7300
108,185
-0.03(-4.20%)
Dec 18, 2018
0.8500
0.8927
0.7222
0.7620
368,883
-0.09(-10.36%)
Dec 17, 2018
0.8800
0.9000
0.8500
0.8501
104,604
-0.05(-5.54%)
Dec 14, 2018
0.9000
0.9900
0.8800
0.9000
81,600
+0.00(+0.00%)
Dec 13, 2018
1.015
1.020
0.8702
0.9000
152,742
-0.09(-9.09%)
Dec 12, 2018
1.030
1.100
0.9700
0.9900
68,908
-0.04(-4.34%)
Dec 11, 2018
1.070
1.090
1.000
1.035
89,685
-0.03(-2.37%)
Dec 10, 2018
1.110
1.121
1.011
1.060
82,934
-0.06(-5.36%)
Dec 07, 2018
1.110
1.150
1.110
1.120
56,100
+0.00(+0.00%)
Dec 06, 2018
1.200
1.220
1.110
1.120
255,765
-0.09(-7.44%)
Dec 04, 2018
1.150
1.490
1.120
1.210
875,600
+0.05(+4.31%)
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
.