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 (%)
Oct 31, 2017 10.15 10.15 9.640 9.700 33,197 -0.49(-4.81%)
Oct 30, 2017 10.29 10.77 9.970 10.19 37,693 -0.03(-0.29%)
Oct 27, 2017 9.560 10.82 9.330 10.22 104,444 +0.93(+9.95%)
Oct 26, 2017 9.520 9.570 9.250 9.295 35,573 -0.30(-3.18%)
Oct 25, 2017 9.600 9.770 9.530 9.600 23,630 -0.04(-0.41%)
Oct 24, 2017 9.580 9.700 9.250 9.640 42,833 +0.12(+1.26%)
Oct 23, 2017 9.830 9.830 9.370 9.520 48,886 +0.20(+2.15%)
Oct 20, 2017 9.800 9.890 9.300 9.320 48,121 -0.16(-1.69%)
Oct 19, 2017 9.940 9.940 9.140 9.480 41,951 -0.06(-0.63%)
Oct 18, 2017 9.730 9.730 9.313 9.540 25,588 -0.08(-0.83%)
Oct 17, 2017 9.538 9.720 9.510 9.620 25,828 -0.13(-1.33%)
Oct 16, 2017 9.670 9.980 9.560 9.750 49,876 +0.23(+2.42%)
Oct 13, 2017 10.04 10.18 9.460 9.520 33,321 -0.29(-2.96%)
Oct 12, 2017 10.19 10.27 9.590 9.810 106,628 -0.51(-4.94%)
Oct 11, 2017 10.54 10.54 10.27 10.32 29,092 -0.12(-1.15%)
Oct 10, 2017 10.48 10.50 10.10 10.44 31,351 +0.45(+4.50%)
Oct 09, 2017 10.35 10.48 9.990 9.990 23,700 -0.39(-3.76%)
Oct 06, 2017 9.980 10.74 9.931 10.38 56,440 +0.30(+2.98%)
Oct 05, 2017 9.440 10.08 9.440 10.08 26,963 +0.68(+7.23%)
Oct 04, 2017 9.220 9.730 9.220 9.400 36,829 +0.15(+1.62%)
Oct 03, 2017 9.730 9.831 9.370 9.250 45,340 -0.50(-5.13%)
Oct 02, 2017 9.510 9.930 9.510 9.750 107,072 +0.25(+2.63%)
Sep 29, 2017 9.347 9.790 9.200 9.500 39,989 -0.05(-0.52%)
Sep 28, 2017 9.740 9.820 9.410 9.550 31,697 -0.05(-0.52%)
Sep 27, 2017 9.788 9.820 9.300 9.600 48,287 +0.00(+0.00%)
Sep 26, 2017 9.839 10.00 9.520 9.600 119,355 -0.04(-0.41%)
Sep 25, 2017 9.990 10.10 9.640 9.640 47,848 -0.24(-2.43%)
Sep 22, 2017 10.20 10.23 9.610 9.880 72,761 -0.36(-3.52%)
Sep 21, 2017 10.30 10.34 9.565 10.24 86,733 +0.02(+0.20%)
Sep 20, 2017 11.25 11.37 10.00 10.22 401,649 +0.57(+5.91%)
Sep 19, 2017 9.250 9.885 9.200 9.650 51,299 +0.54(+5.93%)
Sep 18, 2017 8.850 9.370 8.850 9.110 32,035 +0.16(+1.79%)
Sep 15, 2017 8.760 9.160 8.660 8.950 30,191 -0.02(-0.22%)
Sep 14, 2017 9.170 9.280 8.770 8.970 72,633 -0.20(-2.18%)
Sep 13, 2017 9.200 9.450 9.019 9.170 103,308 +0.02(+0.22%)
Sep 12, 2017 9.720 10.05 8.810 9.150 140,579 -0.60(-6.15%)
Sep 11, 2017 9.960 10.07 9.460 9.750 102,171 -0.36(-3.56%)
Sep 08, 2017 10.10 10.49 9.560 10.11 92,538 +0.08(+0.80%)
Sep 07, 2017 10.02 10.48 9.080 10.03 48,759 -0.01(-0.10%)
Sep 06, 2017 10.64 10.64 9.880 10.04 56,775 -0.43(-4.11%)
Sep 05, 2017 9.600 10.50 9.200 10.47 76,105 +0.80(+8.27%)
Sep 01, 2017 9.700 9.860 9.520 9.670 52,184 +0.03(+0.31%)
Aug 31, 2017 9.750 10.19 9.310 9.640 115,643 +0.47(+5.13%)
Aug 30, 2017 8.910 9.220 8.710 9.170 40,121 +0.29(+3.27%)
Aug 29, 2017 8.480 9.240 8.271 8.880 112,095 +0.29(+3.38%)
Aug 28, 2017 7.710 8.750 7.610 8.590 133,987 +0.89(+11.56%)
Aug 25, 2017 8.000 8.000 7.450 7.700 84,890 -0.38(-4.70%)
Aug 24, 2017 8.520 8.790 7.800 8.080 52,538 +0.13(+1.64%)
Aug 23, 2017 7.783 8.090 7.636 7.950 27,861 +0.21(+2.71%)
Aug 22, 2017 7.652 7.920 7.310 7.740 69,983 +0.04(+0.52%)
Aug 21, 2017 8.200 8.240 7.650 7.700 67,631 -0.54(-6.55%)
Aug 18, 2017 8.530 8.650 8.190 8.240 61,915 -0.36(-4.19%)
Aug 17, 2017 8.570 8.740 8.470 8.600 91,437 +0.07(+0.82%)
Aug 16, 2017 8.650 8.750 8.260 8.530 74,456 +0.00(+0.00%)
Aug 15, 2017 8.860 8.950 8.400 8.530 109,512 -0.37(-4.16%)
Aug 14, 2017 8.620 9.070 8.350 8.900 207,932 +0.27(+3.13%)
Aug 11, 2017 8.080 8.800 7.790 8.630 310,572 +0.57(+7.07%)
Aug 10, 2017 8.470 8.590 7.200 8.060 294,626 -0.34(-4.05%)
Aug 09, 2017 9.080 9.350 8.090 8.400 270,556 -0.40(-4.55%)
Aug 08, 2017 10.07 10.14 8.562 8.800 496,793 -1.13(-11.38%)
Aug 07, 2017 11.20 11.42 8.600 9.930 1,643,216 -8.73(-46.78%)
Aug 04, 2017 19.75 18.52 18.66 112,368 -0.91(-4.67%)
Aug 03, 2017 19.12 19.77 18.73 19.57 69,760 +0.68(+3.63%)
Aug 02, 2017 19.53 19.60 18.61 18.89 189,130 -0.64(-3.28%)
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.