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 (%)
May 31, 2017 9.160 10.31 9.010 9.900 102,744 -0.36(-3.51%)
May 30, 2017 10.53 10.70 10.02 10.26 11,587 -0.24(-2.29%)
May 26, 2017 10.14 10.79 10.14 10.50 18,406 +0.39(+3.86%)
May 25, 2017 10.30 11.21 10.08 10.11 23,100 +0.11(+1.10%)
May 24, 2017 9.984 10.45 9.980 10.00 40,936 -0.03(-0.30%)
May 23, 2017 10.01 10.49 9.855 10.03 34,455 -0.03(-0.30%)
May 22, 2017 10.31 10.32 10.00 10.06 30,223 -0.29(-2.80%)
May 19, 2017 10.50 10.50 10.28 10.35 14,640 -0.07(-0.67%)
May 18, 2017 10.45 10.53 10.17 10.42 14,869 -0.27(-2.53%)
May 17, 2017 10.60 10.70 10.16 10.69 44,244 +0.09(+0.85%)
May 16, 2017 10.93 11.02 10.55 10.60 44,763 -0.20(-1.85%)
May 15, 2017 10.98 11.56 10.56 10.80 31,605 -0.18(-1.64%)
May 12, 2017 10.63 10.98 10.61 10.98 44,060 -0.02(-0.18%)
May 11, 2017 11.05 11.05 10.53 11.00 8,549 +0.00(+0.00%)
May 10, 2017 10.99 11.10 10.90 11.00 17,696 +0.09(+0.82%)
May 09, 2017 11.15 11.17 10.51 10.91 33,645 -0.25(-2.24%)
May 08, 2017 11.22 11.22 10.84 11.16 21,377 -0.05(-0.45%)
May 05, 2017 11.24 11.55 10.71 11.21 34,067 -0.04(-0.36%)
May 04, 2017 11.19 11.26 11.10 11.25 46,594 +0.10(+0.90%)
May 03, 2017 11.07 11.24 11.05 11.15 47,858 +0.12(+1.09%)
May 02, 2017 11.10 11.10 10.86 11.03 17,465 -0.07(-0.63%)
May 01, 2017 10.99 11.19 10.51 11.10 15,568 +0.12(+1.09%)
Apr 28, 2017 10.74 10.98 10.51 10.98 36,543 +0.32(+3.00%)
Apr 27, 2017 10.55 10.98 10.55 10.66 29,343 -0.19(-1.75%)
Apr 26, 2017 10.80 10.99 10.50 10.85 23,244 -0.08(-0.73%)
Apr 25, 2017 10.65 11.00 10.55 10.93 199,782 +0.03(+0.28%)
Apr 24, 2017 10.99 11.15 10.57 10.90 36,193 -0.01(-0.09%)
Apr 21, 2017 11.67 11.67 10.80 10.91 95,541 -0.82(-6.99%)
Apr 20, 2017 12.00 12.10 11.45 11.73 44,330 +0.01(+0.09%)
Apr 19, 2017 11.76 11.86 11.66 11.72 34,097 -0.01(-0.09%)
Apr 18, 2017 11.87 12.03 11.12 11.73 29,183 +0.10(+0.86%)
Apr 17, 2017 11.73 12.15 11.57 11.63 41,884 -0.02(-0.17%)
Apr 13, 2017 11.50 12.06 11.50 11.65 28,732 +0.15(+1.30%)
Apr 12, 2017 11.24 11.69 11.15 11.50 20,201 +0.15(+1.32%)
Apr 11, 2017 11.54 11.54 11.41 11.35 33,923 +0.08(+0.71%)
Apr 10, 2017 10.61 11.95 10.61 11.27 120,330 +1.00(+9.74%)
Apr 07, 2017 10.35 10.36 10.27 10.27 4,013 +0.21(+2.09%)
Apr 06, 2017 10.21 10.34 10.06 10.06 7,520 -0.04(-0.40%)
Apr 05, 2017 10.67 10.70 10.08 10.10 40,090 -0.58(-5.43%)
Apr 04, 2017 10.46 10.74 10.37 10.68 16,202 +0.31(+2.99%)
Apr 03, 2017 10.50 10.66 10.05 10.37 40,148 -0.13(-1.24%)
Mar 31, 2017 10.58 10.58 10.39 10.50 9,478 -0.01(-0.10%)
Mar 30, 2017 10.75 10.75 10.35 10.51 43,840 -0.27(-2.50%)
Mar 29, 2017 11.20 11.26 10.45 10.78 28,925 -0.37(-3.32%)
Mar 28, 2017 11.51 11.78 11.03 11.15 25,215 -0.47(-4.04%)
Mar 27, 2017 12.10 12.49 11.26 11.62 103,513 -0.64(-5.22%)
Mar 24, 2017 11.99 13.00 11.40 12.26 104,620 +0.45(+3.81%)
Mar 23, 2017 11.90 12.00 11.20 11.81 83,551 +0.15(+1.29%)
Mar 22, 2017 10.76 11.80 10.40 11.66 191,722 +1.26(+12.12%)
Mar 21, 2017 10.17 10.98 10.04 10.40 101,084 +0.28(+2.72%)
Mar 20, 2017 9.210 10.45 9.200 10.12 94,459 +1.11(+12.37%)
Mar 17, 2017 9.429 9.500 9.010 9.010 51,647 -0.74(-7.59%)
Mar 16, 2017 9.286 9.750 9.260 9.750 71,340 +0.50(+5.41%)
Mar 15, 2017 9.400 9.400 9.211 9.250 22,184 +0.10(+1.09%)
Mar 14, 2017 9.000 9.250 8.150 9.150 39,294 +0.03(+0.33%)
Mar 13, 2017 9.200 9.379 9.100 9.120 44,510 -0.05(-0.55%)
Mar 10, 2017 9.500 9.625 9.150 9.170 33,985 -0.28(-2.96%)
Mar 09, 2017 9.460 9.530 9.403 9.450 2,783 +0.03(+0.32%)
Mar 08, 2017 9.429 9.500 9.400 9.420 6,382 +0.02(+0.21%)
Mar 07, 2017 9.450 9.465 9.400 9.400 9,133 -0.10(-1.05%)
Mar 06, 2017 9.779 9.779 9.439 9.500 13,610 +0.10(+1.06%)
Mar 03, 2017 9.400 9.410 9.310 9.400 6,873 +0.04(+0.42%)
Mar 02, 2017 9.500 9.500 9.320 9.361 19,028 +0.06(+0.66%)
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.