Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.39 10.39 9.830 9.830 48,512 -0.46(-4.47%)
Jan 30, 2018 10.38 10.38 10.19 10.29 18,236 -0.15(-1.44%)
Jan 29, 2018 10.19 10.80 10.19 10.44 83,209 +0.34(+3.37%)
Jan 26, 2018 10.87 10.87 9.832 10.10 138,718 -0.15(-1.46%)
Jan 25, 2018 9.900 10.79 9.600 10.25 124,443 +0.65(+6.77%)
Jan 24, 2018 9.290 9.950 9.060 9.600 75,338 +0.62(+6.90%)
Jan 23, 2018 9.550 9.560 8.800 8.980 76,677 -0.78(-7.99%)
Jan 22, 2018 8.220 9.810 8.220 9.760 64,129 +1.59(+19.46%)
Jan 19, 2018 7.900 8.550 7.800 8.170 53,494 +0.25(+3.16%)
Jan 18, 2018 7.530 7.920 7.500 7.920 27,160 +0.55(+7.46%)
Jan 17, 2018 7.010 7.870 6.610 7.370 52,386 +0.50(+7.28%)
Jan 16, 2018 7.350 7.400 6.620 6.870 80,589 -0.65(-8.64%)
Jan 12, 2018 7.520 7.520 7.520 0 +0.08(+1.08%)
Jan 11, 2018 7.640 7.745 7.240 7.440 54,539 -0.22(-2.87%)
Jan 10, 2018 7.540 7.670 7.186 7.660 90,949 +0.17(+2.27%)
Jan 09, 2018 7.880 7.880 7.430 7.490 42,355 -0.43(-5.43%)
Jan 08, 2018 8.040 8.060 7.770 7.920 29,246 -0.23(-2.82%)
Jan 05, 2018 7.950 8.460 7.950 8.150 62,741 +0.12(+1.56%)
Jan 04, 2018 7.960 8.075 7.920 8.025 32,733 +0.11(+1.33%)
Jan 03, 2018 7.850 7.950 7.550 7.920 34,231 +0.07(+0.89%)
Jan 02, 2018 7.920 8.180 7.450 7.850 69,847 -0.10(-1.20%)
Dec 29, 2017 7.945 7.945 7.945 0 +0.05(+0.57%)
Dec 28, 2017 7.960 8.010 7.850 7.900 33,598 -0.04(-0.50%)
Dec 27, 2017 7.790 8.030 7.790 7.940 32,115 +0.05(+0.63%)
Dec 26, 2017 8.180 8.180 7.860 7.890 42,135 -0.24(-2.95%)
Dec 22, 2017 7.930 8.230 7.840 8.130 25,629 +0.26(+3.30%)
Dec 21, 2017 7.970 8.180 7.860 7.870 53,005 -0.11(-1.38%)
Dec 20, 2017 7.840 8.100 7.734 7.980 34,704 +0.12(+1.53%)
Dec 19, 2017 8.000 8.092 7.460 7.860 16,518 -0.14(-1.75%)
Dec 18, 2017 7.990 8.082 7.980 8.000 20,912 +0.14(+1.78%)
Dec 15, 2017 8.100 8.100 7.500 7.860 31,218 -0.15(-1.87%)
Dec 14, 2017 8.200 8.340 7.780 8.010 39,022 -0.11(-1.35%)
Dec 13, 2017 7.750 8.190 7.750 8.120 41,096 +0.48(+6.28%)
Dec 12, 2017 8.216 8.250 7.640 7.640 49,764 -0.58(-7.06%)
Dec 11, 2017 8.000 8.438 8.000 8.220 26,480 +0.22(+2.74%)
Dec 08, 2017 8.030 8.090 7.510 8.001 35,290 +0.23(+2.97%)
Dec 07, 2017 7.770 8.350 7.730 7.770 32,926 -0.09(-1.15%)
Dec 06, 2017 8.041 8.180 7.720 7.860 23,470 -0.16(-2.00%)
Dec 05, 2017 8.101 8.330 7.847 8.020 20,547 -0.24(-2.91%)
Dec 04, 2017 8.850 8.180 8.260 44,546 -0.59(-6.67%)
Dec 01, 2017 8.612 9.010 8.612 8.850 22,829 -0.23(-2.53%)
Nov 30, 2017 8.960 9.210 8.550 9.080 47,472 +0.18(+2.02%)
Nov 29, 2017 9.260 9.290 8.900 8.900 26,907 -0.35(-3.78%)
Nov 28, 2017 9.030 9.290 9.000 9.250 23,473 +0.05(+0.54%)
Nov 27, 2017 9.120 9.250 8.937 9.200 27,120 +0.01(+0.11%)
Nov 24, 2017 9.100 9.250 8.980 9.190 3,442 +0.19(+2.11%)
Nov 22, 2017 9.320 9.320 8.890 9.000 23,403 -0.23(-2.49%)
Nov 21, 2017 9.500 9.500 9.170 9.230 25,923 -0.25(-2.64%)
Nov 20, 2017 9.680 9.680 9.350 9.480 19,569 -0.02(-0.21%)
Nov 17, 2017 9.400 9.500 9.250 9.500 14,375 +0.14(+1.50%)
Nov 16, 2017 9.500 9.500 9.350 9.360 17,697 +0.07(+0.75%)
Nov 15, 2017 9.130 9.505 9.130 9.290 24,442 +0.11(+1.20%)
Nov 14, 2017 9.200 9.990 9.170 9.180 46,786 +0.21(+2.40%)
Nov 13, 2017 9.300 9.530 8.965 8.965 29,036 -0.34(-3.60%)
Nov 10, 2017 9.020 9.490 8.960 9.300 9,292 +0.31(+3.45%)
Nov 09, 2017 9.090 9.370 8.860 8.990 16,745 -0.09(-0.99%)
Nov 08, 2017 9.350 9.393 8.940 9.080 35,988 -0.27(-2.89%)
Nov 07, 2017 9.630 9.800 9.200 9.350 32,623 -0.38(-3.91%)
Nov 06, 2017 9.690 9.885 9.540 9.730 22,843 +0.13(+1.35%)
Nov 03, 2017 9.530 9.750 9.320 9.600 9,540 +0.03(+0.31%)
Nov 02, 2017 9.850 9.850 9.410 9.570 43,196 -0.33(-3.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.