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 (%)
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%)
Apr 01, 2019
1.160
1.200
1.160
1.190
19,399
+0.04(+3.48%)
Mar 29, 2019
1.180
1.200
1.150
1.150
28,900
-0.01(-0.50%)
Mar 28, 2019
1.150
1.200
1.111
1.156
20,978
+0.03(+2.28%)
Mar 27, 2019
1.150
1.194
1.110
1.130
12,560
-0.04(-3.42%)
Mar 26, 2019
1.160
1.200
1.110
1.170
34,880
+0.01(+0.86%)
Mar 25, 2019
1.210
1.210
1.145
1.160
22,317
-0.04(-3.41%)
Mar 22, 2019
1.270
1.280
1.200
1.201
36,400
-0.05(-3.93%)
Mar 21, 2019
1.250
1.280
1.200
1.250
56,246
-0.02(-1.57%)
Mar 20, 2019
1.180
1.330
1.180
1.270
83,965
+0.08(+6.72%)
Mar 19, 2019
1.150
1.220
1.100
1.190
122,837
+0.07(+6.23%)
Mar 18, 2019
1.150
1.180
1.100
1.120
73,659
-0.02(-1.74%)
Mar 15, 2019
1.120
1.210
1.090
1.140
111,500
+0.05(+4.59%)
Mar 14, 2019
1.120
1.150
1.080
1.090
117,309
-0.05(-4.39%)
Mar 13, 2019
1.230
1.230
1.110
1.140
178,123
-0.07(-5.79%)
Mar 12, 2019
1.260
1.330
1.200
1.210
473,603
-0.04(-3.20%)
Mar 11, 2019
1.300
1.310
1.240
1.250
67,323
-0.03(-2.34%)
Mar 08, 2019
1.470
1.470
1.240
1.280
84,700
-0.15(-10.49%)
Mar 07, 2019
1.410
1.430
1.330
1.430
63,089
+0.03(+2.14%)
Mar 06, 2019
1.370
1.490
1.350
1.400
150,006
+0.08(+6.06%)
Mar 05, 2019
1.380
1.418
1.320
1.320
27,225
-0.07(-5.04%)
Mar 04, 2019
1.300
1.440
1.300
1.390
57,344
+0.09(+6.92%)
Mar 01, 2019
1.320
1.345
1.270
1.300
43,300
-0.02(-1.52%)
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%)
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
.