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 (%)
Jul 31, 2018 7.540 7.550 7.000 7.320 165,092 -0.15(-2.01%)
Jul 30, 2018 7.130 7.540 7.020 7.470 185,086 +0.34(+4.77%)
Jul 27, 2018 7.760 7.930 7.060 7.130 529,300 -0.45(-5.94%)
Jul 26, 2018 7.500 7.760 7.300 7.580 168,730 +0.13(+1.74%)
Jul 25, 2018 7.330 7.599 7.330 7.450 149,266 +0.08(+1.09%)
Jul 24, 2018 7.690 7.880 7.260 7.370 223,116 -0.42(-5.39%)
Jul 23, 2018 7.920 7.920 7.600 7.790 164,599 -0.08(-1.02%)
Jul 20, 2018 7.870 8.250 7.840 7.870 233,640 -0.04(-0.51%)
Jul 19, 2018 7.850 8.170 7.830 7.910 226,744 +0.05(+0.64%)
Jul 18, 2018 7.730 8.270 7.550 7.860 388,406 +0.07(+0.90%)
Jul 17, 2018 7.260 7.790 7.260 7.790 257,410 +0.53(+7.30%)
Jul 16, 2018 8.110 8.110 7.150 7.260 483,314 -0.75(-9.36%)
Jul 13, 2018 7.920 8.420 7.920 8.010 330,590 +0.14(+1.78%)
Jul 12, 2018 7.550 7.950 7.310 7.870 206,296 +0.41(+5.50%)
Jul 11, 2018 7.760 7.867 7.380 7.460 154,424 -0.31(-3.99%)
Jul 10, 2018 7.850 8.180 7.650 7.770 202,611 -0.08(-1.02%)
Jul 09, 2018 8.100 8.233 7.715 7.850 240,050 -0.24(-2.97%)
Jul 06, 2018 8.480 8.535 8.030 8.090 318,308 -0.33(-3.92%)
Jul 05, 2018 8.070 8.580 8.010 8.420 549,225 +0.45(+5.65%)
Jul 03, 2018 7.970 7.970 7.970 0 -0.39(-4.67%)
Jul 02, 2018 9.810 9.900 8.220 8.360 1,358,645 -1.83(-17.96%)
Jun 29, 2018 11.03 11.43 9.180 10.19 11,223,059 +4.95(+94.47%)
Jun 28, 2018 5.460 5.460 5.020 5.240 1,378,440 -0.28(-5.07%)
Jun 27, 2018 5.420 5.617 5.340 5.520 145,676 +0.08(+1.47%)
Jun 26, 2018 6.010 6.171 5.280 5.440 196,743 -0.50(-8.42%)
Jun 25, 2018 5.750 6.310 5.580 5.940 268,363 +0.19(+3.30%)
Jun 22, 2018 6.210 6.400 5.240 5.750 385,506 -0.54(-8.59%)
Jun 21, 2018 7.250 7.250 6.270 6.290 332,281 -0.89(-12.40%)
Jun 20, 2018 7.010 7.340 7.010 7.180 185,558 -0.10(-1.37%)
Jun 19, 2018 7.250 7.470 6.929 7.280 204,509 -0.01(-0.14%)
Jun 18, 2018 7.300 7.340 7.000 7.290 71,985 +0.03(+0.41%)
Jun 15, 2018 7.400 7.040 7.260 100,830 -0.14(-1.89%)
Jun 14, 2018 7.230 7.630 7.170 7.400 230,513 +0.17(+2.35%)
Jun 13, 2018 7.300 7.560 6.830 7.230 206,800 +0.01(+0.14%)
Jun 12, 2018 6.560 7.290 6.520 7.220 147,312 +0.70(+10.74%)
Jun 11, 2018 7.150 7.330 6.500 6.520 188,112 -0.59(-8.30%)
Jun 08, 2018 6.960 7.339 6.900 7.110 93,023 +0.16(+2.30%)
Jun 07, 2018 7.140 7.250 6.840 6.950 77,155 -0.21(-2.93%)
Jun 06, 2018 7.150 7.300 6.841 7.160 118,300 +0.04(+0.56%)
Jun 05, 2018 7.150 7.490 7.020 7.120 183,358 +0.00(+0.00%)
Jun 04, 2018 6.740 7.460 6.740 7.120 267,343 +0.40(+5.95%)
Jun 01, 2018 6.240 6.930 6.140 6.720 314,997 +0.52(+8.39%)
May 31, 2018 6.000 6.300 5.850 6.200 111,587 +0.25(+4.20%)
May 30, 2018 6.420 6.420 5.850 5.950 174,348 -0.41(-6.45%)
May 29, 2018 6.320 6.460 6.120 6.360 89,341 +0.01(+0.16%)
May 25, 2018 6.350 6.350 6.350 0 +0.27(+4.44%)
May 24, 2018 6.070 6.180 5.860 6.080 52,448 +0.00(+0.00%)
May 23, 2018 5.900 6.160 5.750 6.080 140,344 +0.05(+0.83%)
May 22, 2018 6.170 6.220 5.940 6.030 130,736 -0.15(-2.43%)
May 21, 2018 6.360 6.360 5.910 6.180 134,953 -0.10(-1.59%)
May 18, 2018 6.370 6.470 6.200 6.280 75,521 -0.09(-1.41%)
May 17, 2018 6.410 6.500 5.950 6.370 304,263 +0.04(+0.63%)
May 16, 2018 6.540 7.700 6.110 6.330 1,412,195 +0.78(+14.05%)
May 15, 2018 5.640 5.830 5.000 5.550 38,007 -0.17(-2.97%)
May 14, 2018 5.000 6.189 4.990 5.720 184,106 +0.63(+12.38%)
May 11, 2018 5.045 5.190 5.040 5.090 26,749 +0.05(+0.99%)
May 10, 2018 5.320 5.340 5.020 5.040 53,290 -0.20(-3.82%)
May 09, 2018 4.850 5.700 4.850 5.240 109,048 +0.24(+4.80%)
May 08, 2018 4.910 5.080 4.780 5.000 25,646 +0.03(+0.60%)
May 07, 2018 5.150 5.230 4.750 4.970 107,418 -0.20(-3.87%)
May 04, 2018 5.150 5.260 4.970 5.170 96,089 +0.00(+0.00%)
May 03, 2018 5.400 5.400 5.120 5.170 58,084 -0.18(-3.36%)
May 02, 2018 5.580 5.590 5.290 5.350 61,448 -0.21(-3.78%)
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.