CEMP

Cempra, Inc. Historical Stock Prices

$9.3
*  
0.07
0.75%
Get CEMP Alerts
*Delayed - data as of Aug. 22, 2014 9:47 ET  -  Find a broker to begin trading CEMP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CEMP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
9:47  9.37  9.46  9.30  9.30 1,460
08/21/2014 9.48 9.53 9.2 9.37 126,006
08/20/2014 9.64 9.65 9.389 9.49 86,967
08/19/2014 9.61 9.78 9.47 9.72 86,889
08/18/2014 9.57 9.84 9.49 9.63 172,240
08/15/2014 9.84 9.84 9.39 9.47 142,179
08/14/2014 9.74 9.8 9.56 9.75 76,713
08/13/2014 9.8 10.01 9.665 9.75 155,211
08/12/2014 10.2 10.569 9.7 9.75 163,355
08/11/2014 9.98 10.3 9.8 10.16 168,184
08/08/2014 9.19 9.9 9.18 9.86 157,830
08/07/2014 9.45 9.455 9.18 9.21 62,169
08/06/2014 9.18 9.48 9.18 9.42 156,186
08/05/2014 9.35 9.51 9.25 9.3 209,130
08/04/2014 9.37 9.58 9.27 9.46 163,527
08/01/2014 9.19 9.38 9.12 9.3 218,225
07/31/2014 9.47 9.58 9.13 9.2 273,293
07/30/2014 9.88 9.88 9.41 9.64 259,515
07/29/2014 9.42 9.89 9.4 9.7 184,064
07/28/2014 9.47 9.58 9.21 9.42 159,982
07/25/2014 9.43 9.46 9.3 9.41 99,598
07/24/2014 9.6 9.6 9.32 9.42 130,733
07/23/2014 9.49 9.6839 9.38 9.57 111,669
07/22/2014 9.37 9.49 9.28 9.41 111,018
07/21/2014 8.79 9.2 8.76 9.17 117,414
07/18/2014 8.68 9.05 8.68 8.92 86,229
07/17/2014 8.61 8.9 8.56 8.66 253,744
07/16/2014 8.91 8.93 8.55 8.58 148,363
07/15/2014 8.99 9.16 8.76 8.85 213,137
07/14/2014 9.23 9.23 8.89 9.05 140,098
07/11/2014 9.29 9.78 9 9.02 217,687
07/10/2014 9.36 9.629 9.14 9.31 193,808
07/09/2014 9.89 10.25 9.6 9.68 167,190
07/08/2014 10.8 10.8275 9.8 9.89 373,466
07/07/2014 11.44 11.44 10.6 10.82 250,659
07/03/2014 11.41 11.6 11.27 11.49 69,379
07/02/2014 11.06 11.42 11 11.35 109,009
07/01/2014 10.8 11.21 10.52 11.09 188,973
06/30/2014 10.55 10.75 10.351 10.73 106,504
06/27/2014 10.47 10.67 10.32 10.55 394,068
06/26/2014 10.9 10.9 10.41 10.5 94,100
06/25/2014 10.7 10.9899 10.64 10.87 87,736
06/24/2014 10.99 11.45 10.76 10.78 153,128
06/23/2014 11.05 11.1897 10.75 10.95 160,281
06/20/2014 10.6 11.14 10.318 10.98 238,692
06/19/2014 10.56 10.72 10.07 10.43 91,659
06/18/2014 10.13 10.57 10.01 10.53 133,731
06/17/2014 9.92 10.39 9.89 10.17 130,570
06/16/2014 9.35 10 9.31 9.97 103,744
06/13/2014 9.54 9.58 9.3 9.39 63,077
06/12/2014 9.44 9.72 9.28 9.55 69,657
06/11/2014 9.4 9.56 9.24 9.44 131,796
06/10/2014 9.6 9.66 9.42 9.53 119,495
06/09/2014 9.38 9.78 9.2 9.62 177,637
06/06/2014 9.31 9.52 9.058 9.43 81,918
06/05/2014 8.94 9.3 8.71 9.21 170,605
06/04/2014 8.88 8.95 8.69 8.85 182,536
06/03/2014 9.04 9.0899 8.79 8.89 157,729
06/02/2014 9.44 9.44 9.02 9.07 152,519
05/30/2014 9.61 9.6199 9.27 9.46 102,604
05/29/2014 9.24 9.78 9.16 9.66 247,327
05/28/2014 9.24 9.24 9.015 9.13 93,725
05/27/2014 9.28 9.48 9.08 9.23 160,412
05/23/2014 9.17 9.18 9.01 9.1 96,870
05/22/2014 9.07 9.25 8.93 9.19 243,851
05/21/2014 8.75 9.31 8.7 9.05 215,572
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?