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 (%)
Nov 30, 2016 9.660 9.660 9.300 9.530 1,200 +0.18(+1.93%)
Nov 29, 2016 9.100 9.620 9.100 9.350 4,966 -0.07(-0.74%)
Nov 28, 2016 9.210 9.500 9.100 9.420 5,802 -0.28(-2.89%)
Nov 25, 2016 9.422 9.700 9.100 9.700 837 +0.10(+1.04%)
Nov 23, 2016 9.600 9.600 9.600 0 +0.00(+0.00%)
Nov 22, 2016 9.183 9.600 9.170 9.600 2,158 +0.21(+2.24%)
Nov 21, 2016 9.390 9.390 9.390 9.390 201 -0.08(-0.84%)
Nov 18, 2016 9.804 9.804 9.470 9.470 501 -0.12(-1.25%)
Nov 17, 2016 9.550 9.800 9.550 9.590 2,928 +0.07(+0.69%)
Nov 16, 2016 9.250 9.524 9.250 9.524 1,294 +0.12(+1.32%)
Nov 15, 2016 9.190 9.832 9.100 9.400 3,660 +0.22(+2.40%)
Nov 14, 2016 9.400 9.400 9.100 9.180 901 +0.06(+0.66%)
Nov 11, 2016 9.280 9.460 9.120 9.120 2,501 -0.30(-3.18%)
Nov 10, 2016 9.380 9.910 9.040 9.420 27,090 +0.21(+2.28%)
Nov 09, 2016 9.200 9.300 9.000 9.210 29,934 -0.18(-1.92%)
Nov 08, 2016 9.690 9.900 9.390 9.390 10,220 -0.60(-6.01%)
Nov 07, 2016 9.290 9.990 9.290 9.990 16,034 +0.89(+9.78%)
Nov 04, 2016 9.090 9.457 9.090 9.100 1,512 +0.08(+0.89%)
Nov 03, 2016 9.350 9.364 9.020 9.020 2,162 -0.54(-5.65%)
Nov 02, 2016 9.268 9.560 9.268 9.560 2,819 +0.06(+0.63%)
Nov 01, 2016 9.543 9.945 9.500 9.500 3,431 +0.11(+1.17%)
Oct 31, 2016 9.890 10.13 9.360 9.390 12,156 -0.37(-3.79%)
Oct 28, 2016 9.990 10.29 9.760 9.760 7,327 -0.13(-1.31%)
Oct 27, 2016 10.01 10.28 9.765 9.890 11,890 -0.23(-2.27%)
Oct 26, 2016 10.20 10.48 9.640 10.12 22,013 -0.16(-1.56%)
Oct 25, 2016 10.36 10.39 10.18 10.28 4,869 +0.08(+0.78%)
Oct 24, 2016 10.46 10.56 10.20 10.20 1,637 -0.12(-1.16%)
Oct 21, 2016 10.45 10.45 10.11 10.32 2,636 -0.13(-1.24%)
Oct 20, 2016 10.55 10.81 10.43 10.45 2,567 +0.23(+2.25%)
Oct 19, 2016 10.08 10.68 10.08 10.22 7,391 +0.21(+2.10%)
Oct 18, 2016 10.33 10.40 10.00 10.01 23,233 -0.01(-0.10%)
Oct 17, 2016 10.20 11.09 10.02 10.02 34,851 -0.09(-0.89%)
Oct 14, 2016 11.19 11.38 10.10 10.11 38,289 -0.98(-8.84%)
Oct 13, 2016 11.19 11.71 11.09 11.09 41,258 -0.20(-1.77%)
Oct 12, 2016 11.46 11.95 11.26 11.29 32,899 -0.22(-1.91%)
Oct 11, 2016 11.17 11.51 10.55 11.51 27,207 +0.16(+1.41%)
Oct 10, 2016 10.90 11.35 10.26 11.35 31,595 +0.60(+5.58%)
Oct 07, 2016 11.11 11.11 10.23 10.75 22,552 -0.34(-3.07%)
Oct 06, 2016 10.86 11.09 10.50 11.09 28,604 +0.29(+2.68%)
Oct 05, 2016 10.73 10.88 10.31 10.80 17,671 +0.38(+3.65%)
Oct 04, 2016 11.00 11.67 10.06 10.42 52,625 -0.58(-5.27%)
Oct 03, 2016 10.97 11.47 10.30 11.00 59,531 +0.08(+0.73%)
Sep 30, 2016 11.05 12.68 10.03 10.92 63,002 -0.38(-3.36%)
Sep 29, 2016 12.75 12.75 10.88 11.30 27,875 -1.06(-8.58%)
Sep 28, 2016 11.16 12.51 11.16 12.36 21,193 +0.96(+8.42%)
Sep 27, 2016 11.39 11.40 11.14 11.40 9,523 +0.11(+0.97%)
Sep 26, 2016 11.64 11.72 10.86 11.29 15,678 +0.38(+3.48%)
Sep 23, 2016 11.46 11.46 10.77 10.91 7,375 -0.70(-6.03%)
Sep 22, 2016 10.52 12.99 9.510 11.61 43,617 +1.16(+11.10%)
Sep 21, 2016 10.00 10.47 9.500 10.45 20,579 +0.46(+4.60%)
Sep 20, 2016 9.890 10.27 9.792 9.990 17,338 -0.01(-0.10%)
Sep 19, 2016 9.910 10.69 9.700 10.00 45,459 +0.37(+3.84%)
Sep 16, 2016 9.324 10.96 9.010 9.630 62,338 -0.56(-5.50%)
Sep 15, 2016 11.01 11.65 9.900 10.19 50,308 -1.02(-9.10%)
Sep 14, 2016 11.85 11.85 11.18 11.21 17,867 -0.19(-1.67%)
Sep 13, 2016 11.01 12.30 10.50 11.40 32,407 -0.90(-7.32%)
Sep 12, 2016 12.54 12.54 12.00 12.30 13,348 -0.10(-0.81%)
Sep 09, 2016 12.60 12.60 12.10 12.40 20,599 +0.05(+0.40%)
Sep 08, 2016 12.65 12.77 12.05 12.35 63,963 -0.48(-3.74%)
Sep 07, 2016 13.50 13.50 12.55 12.83 36,817 -0.45(-3.39%)
Sep 06, 2016 13.49 13.50 13.13 13.28 37,073 +0.05(+0.38%)
Sep 02, 2016 13.11 13.23 13.23 13.23 28,100 -0.22(-1.64%)
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.