CEMP

Cempra, Inc. Historical Stock Prices

$13.9
*  
0.13
0.94%
Get CEMP Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading CEMP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CEMP Pre-Market
 
 
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

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

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  13.91  14  13.65  13.90 502,373
11/25/2014 13.91 14 13.65 13.9 502,373
11/24/2014 13.94 14.08 13.53 13.77 816,081
11/21/2014 13.73 13.87 13.56 13.63 177,268
11/20/2014 13.08 13.72 13.08 13.43 291,426
11/19/2014 13.85 14.0499 13.05 13.22 334,980
11/18/2014 13.68 14.22 13.68 13.93 172,118
11/17/2014 13.47 13.96 13.47 13.63 148,279
11/14/2014 14.21 14.21 13.55 13.6 250,927
11/13/2014 14.32 14.8 14 14.16 340,430
11/12/2014 14 14.269 13.97 14.17 272,859
11/11/2014 13.84 14.38 13.71 14.05 226,940
11/10/2014 13.82 13.94 13.64 13.8 200,411
11/07/2014 13.94 13.995 13.58 13.76 266,960
11/06/2014 13.96 14.26 13.7501 14 252,591
11/05/2014 14 14.49 13.8 13.99 381,769
11/04/2014 14.41 14.41 13.61 14.02 699,165
11/03/2014 13.61 13.93 13.36 13.51 258,630
10/31/2014 14.06 14.402 13.59 13.6 614,460
10/30/2014 12.86 14.48 12.7175 13.69 984,672
10/29/2014 12.4 12.6 12.165 12.43 162,815
10/28/2014 12.52 12.66 12.23 12.52 267,487
10/27/2014 12.37 12.5 12.12 12.45 103,386
10/24/2014 12.39 12.535 12.25 12.46 215,659
10/23/2014 11.91 12.42 11.8 12.32 205,897
10/22/2014 12.23 12.3 11.86 11.88 152,570
10/21/2014 12.37 12.37 11.99 12.19 125,244
10/20/2014 12.5 12.5899 12.01 12.22 299,494
10/17/2014 12.83 12.84 12.17 12.25 647,467
10/16/2014 11.35 12.86 11.35 12.66 356,967
10/15/2014 11.25 11.67 11.1 11.6 319,418
10/14/2014 11.75 11.86 11.33 11.42 190,607
10/13/2014 11.84 12 11.33 11.59 264,658
10/10/2014 12.06 12.4 11.7507 11.84 249,219
10/09/2014 12.55 12.65 12.08 12.16 186,418
10/08/2014 12.64 12.68 11.9 12.61 405,022
10/07/2014 12.8 13.3 12.3 12.66 483,790
10/06/2014 12.78 13.7299 12.51 12.92 1,144,413
10/03/2014 11.85 12.65 11.68 12.49 527,890
10/02/2014 11.31 11.74 11.05 11.63 445,094
10/01/2014 11.02 11.517 10.86 11.35 717,570
09/30/2014 10.82 11.04 10.7 10.96 377,784
09/29/2014 10.47 10.85 10.35 10.8 404,462
09/26/2014 10.06 11.23 10.05 10.89 633,113
09/25/2014 10.08 10.08 9.75 10 115,850
09/24/2014 9.67 10.1796 9.67 10.1 130,368
09/23/2014 9.94 10.02 9.669 9.71 81,380
09/22/2014 9.85 10.02 9.61 9.98 183,238
09/19/2014 10.22 10.39 9.9 9.92 195,411
09/18/2014 10.05 10.24 9.97 10.15 80,999
09/17/2014 9.91 10.15 9.742 9.96 56,708
09/16/2014 9.78 10.012 9.65 9.91 108,187
09/15/2014 10 10 9.68 9.79 92,639
09/12/2014 10.18 10.18 9.92 10.01 94,899
09/11/2014 9.93 10.22 9.87 10.17 94,855
09/10/2014 9.92 10.1 9.905 10.02 121,233
09/09/2014 10.26 10.26 9.93 9.95 97,866
09/08/2014 10.2 10.56 9.9 10.17 247,982
09/05/2014 10.11 10.361 9.95 10.25 129,242
09/04/2014 10.56 10.75 10.031 10.16 130,084
09/03/2014 10.66 10.87 10.5 10.55 112,266
09/02/2014 10.6 10.69 10.416 10.58 100,288
08/29/2014 10.37 10.58 10.27 10.57 165,326
08/28/2014 10.53 10.595 10.27 10.31 197,169
08/27/2014 10.17 10.68 10.15 10.63 305,802
08/26/2014 9.72 10.29 9.66 10.1 241,380
08/25/2014 9.55 9.84 9.55 9.74 121,483
08/22/2014 9.37 9.58 9.269 9.45 84,629
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
05/20/2014 8.67 8.85 8.51 8.7 243,885
05/19/2014 8.62 8.81 8.55 8.75 146,719
05/16/2014 8.66 8.89 8.5 8.65 128,463
05/15/2014 8.89 8.9 8.51 8.65 166,089
05/14/2014 9.01 9.112 8.84 8.87 103,165
05/13/2014 9.17 9.27 8.92 8.98 149,434
05/12/2014 8.83 9.19 8.78 9.13 87,616
05/09/2014 8.59 8.92 8.51 8.78 165,276
05/08/2014 8.81 9.13 8.6 8.65 187,222
05/07/2014 9.06 9.14 8.69 8.88 164,115
05/06/2014 9.19 9.38 8.9 9.03 291,177
05/05/2014 9.04 9.3 8.95 9.23 190,051
05/02/2014 9.04 9.25 8.87 9.14 223,963
05/01/2014 9.27 9.36 8.8 9.04 304,866
04/30/2014 9.28 9.28 8.68 9.12 299,161
04/29/2014 9.33 9.58 9.29 9.37 323,628
04/28/2014 9.6 9.675 8.85 9.31 181,278
04/25/2014 9.84 10.168 9.38 9.51 136,260
04/24/2014 10.03 10.17 9.5 9.94 198,534
04/23/2014 10.35 10.35 9.86 9.92 151,026
04/22/2014 9.81 10.59 9.81 10.41 310,335
04/21/2014 9.75 9.84 9.5 9.74 82,513
04/17/2014 9.24 9.88 9.13 9.67 337,387
04/16/2014 8.87 9.26 8.64 9.23 281,433
04/15/2014 8.92 9.09 8.1 8.73 415,684
04/14/2014 9.34 9.57 8.6 8.85 249,542
04/11/2014 9.62 9.8399 9.01 9.13 334,084
04/10/2014 10.48 10.946 9.6 9.75 333,899
04/09/2014 10.21 10.51 10.01 10.45 174,824
04/08/2014 10.5 10.84 10.01 10.21 251,695
04/07/2014 10.85 11.04 10.4 10.6 252,320
04/04/2014 11.35 11.39 10.5204 10.85 358,994
04/03/2014 11.66 11.74 11.01 11.21 221,384
04/02/2014 11.97 12 11.5 11.61 202,627
04/01/2014 11.64 11.99 11.55 11.84 216,460
03/31/2014 11.11 11.61 11.03 11.55 220,370
03/28/2014 11.14 11.36 10.81 11.01 298,563
03/27/2014 11.2 11.3599 10.81 11.11 314,496
03/26/2014 11.2 11.44 11.01 11.105 275,451
03/25/2014 11.16 11.41 11.02 11.1 248,350
03/24/2014 11.35 11.8 10.6 11.07 359,844
03/21/2014 12.18 12.5 11.21 11.29 401,722
03/20/2014 11.82 12.16 11.66 12.09 133,979
03/19/2014 11.85 11.99 11.595 11.83 110,090
03/18/2014 11.19 11.78 11.19 11.78 208,643
03/17/2014 11.34 11.48 11.08 11.14 216,252
03/14/2014 11.1 11.31 11.01 11.25 197,903
03/13/2014 11.28 11.46 11.05 11.2 208,636
03/12/2014 11.07 11.43 11.03 11.2 156,426
03/11/2014 11.18 11.48 11.05 11.12 184,634
03/10/2014 11.33 11.484 11.01 11.2 139,727
03/07/2014 11.26 11.51 10.935 11.39 260,128
03/06/2014 11.4 11.62 11 11.11 270,940
03/05/2014 11.3 11.54 10.9 11.3 281,069
03/04/2014 11.19 11.85 11.19 11.295 376,622
03/03/2014 11.21 11.268 10.9 11.02 812,703
02/28/2014 12.9 12.9 11.22 11.39 1,397,075
02/27/2014 12.89 13.158 12.61 12.97 226,128
02/26/2014 13.53 13.85 12.85 12.95 399,313
02/25/2014 13.87 13.89 13.37 13.5 360,233
02/24/2014 13.26 13.898 13.25 13.72 460,308
02/21/2014 13.35 13.53 13.09 13.15 247,552
02/20/2014 12.5 13.53 12.36 13.26 478,801
02/19/2014 12.99 13.19 12.44 12.5 182,137
02/18/2014 12.77 13.09 12.54 13 195,160
02/14/2014 12.81 12.99 12.488 12.69 128,520
02/13/2014 13.45 13.5299 12.77 12.8 273,320
02/12/2014 12.9 13.83 12.9 13.48 338,331
02/11/2014 13.4 13.43 12.43 12.81 546,893
02/10/2014 11.51 11.69 11.31 11.68 104,098
02/07/2014 11.24 11.57 11 11.45 116,057
02/06/2014 11.32 11.73 11.07 11.18 112,683
02/05/2014 11.59 11.595 10.91 11.25 144,342
02/04/2014 11.31 11.99 11.26 11.66 134,750
02/03/2014 11.78 11.91 11.09 11.23 342,665
01/31/2014 11.84 12.11 11.42 11.89 158,411
01/30/2014 11.93 12.18 11.87 12.04 130,046
01/29/2014 12.4 12.4 11.65 11.79 225,594
01/28/2014 12.28 12.91 12.01 12.38 191,977
01/27/2014 13.675 13.74 11.06 12.28 812,372
01/24/2014 14.36 14.36 13.13 13.75 266,266
01/23/2014 14.87 15 13.7601 14.46 130,850
01/22/2014 14.65 15.39 14.29 14.92 262,532
01/21/2014 14.78 14.86 13.81 14.7 207,331
01/17/2014 14.63 14.9 14.55 14.66 148,552
01/16/2014 14.74 14.79 14.35 14.7 149,804
01/15/2014 14.42 15.09 14.31 14.7 473,284
01/14/2014 14.41 14.55 14.0601 14.39 184,087
01/13/2014 14.72 14.9699 13.5 14.3 356,987
01/10/2014 14.43 14.8598 14.2 14.61 398,911
01/09/2014 13.13 14.28 13.07 14.13 679,388
01/08/2014 12.85 13.135 12.78 13.1 68,773
01/07/2014 13 13.13 12.67 12.86 93,066
01/06/2014 13.13 13.14 12.7 12.99 84,198
01/03/2014 12.79 13.14 12.63 13.12 75,426
01/02/2014 12.36 12.97 12.34 12.79 64,478
12/31/2013 12.69 12.73 12.3 12.39 103,323
12/30/2013 12.77 13.06 12.58 12.69 94,251
12/27/2013 13.1 13.1499 12.555 12.73 112,591
12/26/2013 13.5 13.58 13 13.06 48,846
12/24/2013 13.17 13.45 12.65 13.42 69,225
12/23/2013 12.47 13.15 12.3406 13.1 150,180
12/20/2013 12.36 12.62 11.51 12.43 1,115,213
12/19/2013 12.4 12.75 12.21 12.34 100,223
12/18/2013 12.51 12.8 12 12.39 189,093
12/17/2013 13.67 13.78 11.87 12.54 438,205
12/16/2013 13.13 13.63 12.926 13.5 387,807
12/13/2013 12.93 13.2899 12.58 13.02 344,356
12/12/2013 12.95 13.122 12.7 12.85 220,903
12/11/2013 12.91 12.97 12.45 12.51 135,680
12/10/2013 12.67 13.01 12.54 12.93 84,083
12/09/2013 12.99 12.9999 12.54 12.66 77,025
12/06/2013 12.98 13 12.66 12.93 43,324
12/05/2013 12.94 13 12.63 12.82 58,594
12/04/2013 12.41 13.09 12.4 12.9 124,055
12/03/2013 12.72 12.88 12.42 12.48 74,162
12/02/2013 12.94 13 12.38 12.71 108,412
11/29/2013 13.11 13.11 12.73 12.93 53,738
11/27/2013 12.37 13.4 12.1 13 286,974
11/26/2013 12.53 12.64 12.26 12.38 160,641
11/25/2013 12.63 12.7499 12.24 12.48 125,577
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?