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 (%)
Sep 30, 2019 0.3950 0.4060 0.3761 0.3818 66,046 -0.01(-2.65%)
Sep 27, 2019 0.3996 0.4103 0.3902 0.3922 60,100 +0.00(+0.54%)
Sep 26, 2019 0.4391 0.4630 0.3700 0.3901 612,483 -0.08(-16.65%)
Sep 25, 2019 0.4946 0.4946 0.4200 0.4680 81,774 -0.01(-1.54%)
Sep 24, 2019 0.4978 0.5180 0.4602 0.4753 41,338 -0.02(-4.73%)
Sep 23, 2019 0.4950 0.5000 0.4300 0.4989 87,566 -0.00(-0.22%)
Sep 20, 2019 0.5195 0.5398 0.4900 0.5000 143,600 -0.03(-5.66%)
Sep 19, 2019 0.5300 0.5600 0.5000 0.5300 66,747 -0.00(-0.13%)
Sep 18, 2019 0.5600 0.5600 0.5000 0.5307 110,849 -0.00(-0.80%)
Sep 17, 2019 0.5100 0.5695 0.4950 0.5350 164,006 +0.05(+9.18%)
Sep 16, 2019 0.4500 0.5325 0.4445 0.4900 186,334 +0.03(+6.96%)
Sep 13, 2019 0.4578 0.4680 0.4389 0.4581 32,000 -0.00(-0.97%)
Sep 12, 2019 0.4401 0.4686 0.4376 0.4626 96,177 +0.03(+7.58%)
Sep 11, 2019 0.4796 0.4850 0.4300 0.4300 191,937 -0.05(-11.34%)
Sep 10, 2019 0.4300 0.4940 0.4222 0.4850 73,117 +0.02(+5.18%)
Sep 09, 2019 0.4921 0.5000 0.4211 0.4611 161,747 -0.03(-6.19%)
Sep 06, 2019 0.5295 0.5322 0.4915 0.4915 64,800 -0.02(-3.63%)
Sep 05, 2019 0.5298 0.5340 0.5000 0.5100 24,230 -0.02(-3.74%)
Sep 04, 2019 0.5200 0.5350 0.5100 0.5298 29,371 +0.03(+5.96%)
Sep 03, 2019 0.5000 0.5500 0.5000 0.5000 48,222 -0.04(-7.41%)
Aug 30, 2019 0.5131 0.5499 0.5130 0.5400 16,200 +0.03(+5.47%)
Aug 29, 2019 0.5400 0.5500 0.5120 0.5120 31,182 -0.02(-3.36%)
Aug 28, 2019 0.5302 0.5468 0.5120 0.5298 51,703 +0.02(+3.25%)
Aug 27, 2019 0.5610 0.5610 0.5106 0.5131 46,144 -0.05(-8.38%)
Aug 26, 2019 0.5900 0.5900 0.5300 0.5600 17,708 -0.00(-0.87%)
Aug 23, 2019 0.5700 0.5999 0.5600 0.5649 17,200 +0.00(+0.87%)
Aug 22, 2019 0.5700 0.5700 0.5500 0.5600 33,076 -0.01(-1.75%)
Aug 21, 2019 0.5300 0.5775 0.5111 0.5700 48,385 +0.03(+6.50%)
Aug 20, 2019 0.5500 0.5650 0.5334 0.5352 25,489 -0.03(-4.51%)
Aug 19, 2019 0.5500 0.6000 0.5500 0.5605 57,514 +0.00(+0.09%)
Aug 16, 2019 0.5600 0.6000 0.5500 0.5600 72,700 -0.01(-1.03%)
Aug 15, 2019 0.6222 0.6222 0.5208 0.5658 173,771 -0.07(-11.26%)
Aug 14, 2019 0.6400 0.6500 0.6212 0.6376 32,285 -0.00(-0.14%)
Aug 13, 2019 0.6400 0.6500 0.6200 0.6385 51,263 -0.00(-0.23%)
Aug 12, 2019 0.6800 0.6800 0.5900 0.6400 74,955 -0.04(-5.19%)
Aug 09, 2019 0.6756 0.6756 0.6200 0.6750 131,200 -0.00(-0.34%)
Aug 08, 2019 0.6140 0.6999 0.6000 0.6773 224,545 +0.07(+11.03%)
Aug 07, 2019 0.6100 0.6400 0.6000 0.6100 84,991 +0.00(+0.00%)
Aug 06, 2019 0.6300 0.6400 0.5700 0.6100 85,503 -0.04(-5.75%)
Aug 05, 2019 0.6400 0.6640 0.6203 0.6472 179,097 +0.04(+6.10%)
Aug 02, 2019 0.6700 0.6700 0.6000 0.6100 172,300 -0.04(-6.15%)
Aug 01, 2019 0.6500 0.6900 0.6200 0.6500 152,724 +0.02(+2.99%)
Jul 31, 2019 0.6500 0.6719 0.6070 0.6311 136,927 +0.01(+0.98%)
Jul 30, 2019 0.6826 0.6990 0.6006 0.6250 305,404 -0.05(-6.72%)
Jul 29, 2019 0.8000 0.8000 0.6700 0.6700 566,177 -0.15(-18.29%)
Jul 26, 2019 0.9350 0.9390 0.7303 0.8200 891,600 -0.11(-11.35%)
Jul 25, 2019 1.100 1.110 0.8001 0.9250 8,508,413 +0.21(+28.47%)
Jul 24, 2019 0.7800 0.7800 0.7000 0.7200 218,067 +0.00(+0.00%)
Jul 23, 2019 0.7100 0.7400 0.7100 0.7200 32,415 +0.01(+1.41%)
Jul 22, 2019 0.7400 0.7400 0.7000 0.7100 29,675 -0.03(-4.05%)
Jul 19, 2019 0.7300 0.7400 0.7000 0.7400 13,400 +0.01(+1.38%)
Jul 18, 2019 0.7200 0.7482 0.7200 0.7299 26,016 +0.02(+3.17%)
Jul 17, 2019 0.7800 0.7801 0.7001 0.7075 13,858 -0.07(-9.28%)
Jul 16, 2019 0.7400 0.7900 0.7000 0.7799 27,139 +0.07(+9.83%)
Jul 15, 2019 0.6900 0.7600 0.6900 0.7101 44,744 -0.01(-1.38%)
Jul 12, 2019 0.7508 0.7508 0.7105 0.7200 27,500 -0.03(-4.00%)
Jul 11, 2019 0.7100 0.7500 0.7100 0.7500 69,448 +0.04(+5.62%)
Jul 10, 2019 0.7700 0.7700 0.6613 0.7101 99,264 -0.05(-6.57%)
Jul 09, 2019 0.7900 0.7900 0.7300 0.7600 67,583 -0.01(-1.80%)
Jul 08, 2019 0.7507 0.8000 0.7507 0.7739 25,314 +0.01(+1.83%)
Jul 05, 2019 0.7920 0.7920 0.7255 0.7600 55,400 -0.02(-2.56%)
Jul 03, 2019 0.8000 0.8000 0.7655 0.7800 49,700 -0.02(-2.50%)
Jul 02, 2019 0.8200 0.8200 0.8000 0.8000 74,027 -0.01(-1.23%)
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.