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 (%)
Jun 28, 2019
0.8400
0.9000
0.8100
0.8100
221,800
+0.01(+1.25%)
Jun 27, 2019
0.9500
0.9500
0.8000
0.8000
397,815
-0.15(-15.79%)
Jun 26, 2019
1.040
1.128
0.8700
0.9500
1,542,243
-0.25(-20.83%)
Jun 25, 2019
0.9700
1.450
0.9500
1.200
749,285
+0.27(+29.03%)
Jun 24, 2019
0.9500
0.9500
0.9100
0.9300
45,771
+0.03(+2.76%)
Jun 21, 2019
0.9600
0.9600
0.8700
0.9050
23,900
-0.01(-0.56%)
Jun 20, 2019
0.9000
0.9700
0.8800
0.9101
70,816
-0.05(-5.21%)
Jun 19, 2019
0.9100
0.9700
0.9100
0.9601
14,536
+0.03(+3.24%)
Jun 18, 2019
0.9600
0.9700
0.9100
0.9300
18,508
-0.02(-2.11%)
Jun 17, 2019
0.9500
0.9600
0.8500
0.9500
13,302
+0.06(+6.86%)
Jun 14, 2019
0.9300
0.9600
0.8744
0.8890
10,600
-0.03(-3.38%)
Jun 13, 2019
0.9639
0.9639
0.8601
0.9201
13,780
+0.00(+0.23%)
Jun 12, 2019
0.9300
0.9664
0.8320
0.9180
13,964
-0.01(-1.29%)
Jun 11, 2019
0.8150
0.9700
0.8150
0.9300
44,290
+0.12(+14.96%)
Jun 10, 2019
0.8500
0.8700
0.8000
0.8090
42,859
-0.04(-4.70%)
Jun 07, 2019
0.9300
0.9300
0.8000
0.8489
34,200
-0.08(-8.72%)
Jun 06, 2019
0.9700
0.9862
0.9300
0.9300
18,328
-0.02(-2.11%)
Jun 05, 2019
0.9300
0.9800
0.9300
0.9500
25,356
-0.07(-6.86%)
Jun 04, 2019
0.8900
1.040
0.8800
1.020
49,150
+0.15(+17.24%)
Jun 03, 2019
0.9000
0.9000
0.8200
0.8700
14,449
+0.03(+3.57%)
May 31, 2019
0.7208
0.8900
0.7208
0.8400
16,600
+0.06(+8.11%)
May 30, 2019
0.9000
0.9030
0.7208
0.7770
104,268
-0.15(-16.45%)
May 29, 2019
1.020
1.050
0.9000
0.9300
59,374
-0.08(-7.92%)
May 28, 2019
1.010
1.060
1.000
1.010
12,387
-0.03(-2.88%)
May 24, 2019
1.040
1.100
1.030
1.040
4,000
+0.00(+0.00%)
May 23, 2019
1.060
1.130
1.020
1.040
20,477
+0.01(+0.97%)
May 22, 2019
1.060
1.140
1.000
1.030
22,982
-0.08(-7.62%)
May 21, 2019
1.160
1.160
1.110
1.115
22,236
+0.00(+0.00%)
May 20, 2019
1.090
1.120
1.041
1.115
19,483
+0.01(+1.36%)
May 17, 2019
1.150
1.150
1.090
1.100
12,200
-0.04(-3.93%)
May 16, 2019
1.220
1.220
1.120
1.145
10,922
-0.03(-2.97%)
May 15, 2019
1.140
1.200
1.140
1.180
13,981
+0.06(+5.36%)
May 14, 2019
1.090
1.159
1.031
1.120
21,159
+0.04(+3.70%)
May 13, 2019
1.050
1.164
1.020
1.080
81,841
+0.03(+2.86%)
May 10, 2019
1.180
1.180
1.000
1.050
126,400
-0.17(-13.93%)
May 09, 2019
1.200
1.350
1.156
1.220
40,540
+0.01(+0.83%)
May 08, 2019
1.240
1.260
1.210
1.210
12,631
-0.05(-3.97%)
May 07, 2019
1.240
1.290
1.240
1.260
14,904
+0.02(+1.61%)
May 06, 2019
1.260
1.290
1.220
1.240
24,944
-0.03(-2.36%)
May 03, 2019
1.230
1.280
1.220
1.270
9,000
+0.06(+4.96%)
May 02, 2019
1.240
1.267
1.210
1.210
3,930
-0.03(-2.42%)
May 01, 2019
1.260
1.270
1.210
1.240
54,438
+0.00(+0.00%)
Apr 30, 2019
1.240
1.280
1.230
1.240
24,163
-0.04(-2.99%)
Apr 29, 2019
1.250
1.320
1.220
1.278
24,864
-0.03(-2.43%)
Apr 26, 2019
1.310
1.320
1.220
1.310
34,000
+0.01(+0.77%)
Apr 25, 2019
1.230
1.300
1.230
1.300
10,828
+0.08(+6.56%)
Apr 24, 2019
1.270
1.300
1.210
1.220
27,384
-0.08(-6.15%)
Apr 23, 2019
1.300
1.320
1.210
1.300
10,066
-0.02(-1.89%)
Apr 22, 2019
1.300
1.330
1.260
1.325
42,034
+0.05(+4.33%)
Apr 18, 2019
1.280
1.350
1.267
1.270
19,000
-0.03(-2.31%)
Apr 17, 2019
1.330
1.360
1.260
1.300
11,825
-0.03(-2.26%)
Apr 16, 2019
1.270
1.370
1.260
1.330
21,506
+0.10(+8.13%)
Apr 15, 2019
1.300
1.310
1.230
1.230
16,622
-0.07(-5.38%)
Apr 12, 2019
1.310
1.320
1.250
1.300
17,700
-0.02(-1.52%)
Apr 11, 2019
1.330
1.340
1.290
1.320
24,989
+0.00(+0.00%)
Apr 10, 2019
1.330
1.367
1.310
1.320
26,640
+0.01(+0.76%)
Apr 09, 2019
1.370
1.400
1.310
1.310
27,883
-0.04(-2.96%)
Apr 08, 2019
1.350
1.360
1.333
1.350
8,447
+0.00(+0.00%)
Apr 05, 2019
1.350
1.400
1.310
1.350
19,200
+0.00(+0.00%)
Apr 04, 2019
1.340
1.419
1.311
1.350
24,828
+0.03(+2.27%)
Apr 03, 2019
1.300
1.430
1.230
1.320
135,662
+0.02(+1.54%)
Apr 02, 2019
1.180
1.300
1.180
1.300
88,048
+0.11(+9.24%)
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
.