Home > Quotes > CEMP > Historical Prices
CEMP

Cempra, Inc. Historical Stock Prices

$7.13
*  
0.01
  negative  
0.14%
Get CEMP Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  7.22  7.22  7.10  7.13 95,899
06/17/2013 7.1 7.17 7.04 7.12 193,284
06/14/2013 7.28 7.35 6.99 7 1,436,489
06/13/2013 7.93 8.17 7.66 8.13 17,785
06/12/2013 7.97 8.13 7.6501 7.95 28,386
06/11/2013 7.85 8.36 7.85 7.97 28,675
06/10/2013 8 8.01 7.78 7.985 152,972
06/07/2013 7.64 8.34 7.5301 8.01 88,950
06/06/2013 7.57 7.761 7.5 7.6 52,902
06/05/2013 7.53 7.9 7.405 7.54 62,640
06/04/2013 8 8.06 7.23 7.56 231,608
06/03/2013 8.28 8.58 7.77 7.86 167,625
05/31/2013 7.62 8.16 7.62 8.04 68,061
05/30/2013 7.59 7.93 7.59 7.7 25,598
05/29/2013 7.55 7.8 7.49 7.54 38,091
05/28/2013 7.5 8.74 7.5 7.7 221,117
05/24/2013 6.86 7.2499 6.6101 7.13 28,853
05/23/2013 6.8 6.9 6.6701 6.88 39,950
05/22/2013 6.8 6.9799 6.74 6.85 158,875
05/21/2013 6.61 6.99 6.6 6.74 32,330
05/20/2013 6.7 6.75 6.6 6.68 11,785
05/17/2013 6.79 6.99 6.57 6.7 45,434
05/16/2013 6.73 6.79 6.66 6.71 24,825
05/15/2013 6.75 6.85 6.65 6.71 19,684
05/14/2013 7 7.1399 6.63 6.73 38,971
05/13/2013 6.76 6.8 6.69 6.7 14,489
05/10/2013 6.7001 6.84 6.7001 6.74 1,570
05/09/2013 6.71 6.8643 6.64 6.85 19,360
05/08/2013 6.81 6.82 6.5801 6.67 35,797
05/07/2013 6.62 6.81 6.57 6.81 18,314
05/06/2013 6.66 6.66 6.5 6.61 10,170
05/03/2013 6.68 6.68 6.5 6.61 17,183
05/02/2013 6.72 6.72 6.55 6.59 16,206
05/01/2013 6.82 6.9 6.66 6.7 52,439
04/30/2013 6.07 6.94 6.01 6.89 150,867
04/29/2013 6.28 6.35 6.03 6.07 14,491
04/26/2013 6.29 6.29 6.1303 6.25 3,809
04/25/2013 6.2 6.36 6.2 6.3 5,256
04/24/2013 6.3 6.36 6.07 6.19 7,637
04/23/2013 6.5 6.5 6.2 6.31 17,325
04/22/2013 6.31 6.46 6.0945 6.4 14,975
04/19/2013 6.12 6.37 6 6.26 8,791
04/18/2013 6.1 6.25 5.97 6.13 17,583
04/17/2013 6.11 6.11 6.03 6.03 3,723
04/16/2013 6.2 6.2 6.01 6.16 5,153
04/15/2013 6.01 6.49 6.01 6.15 14,269
04/12/2013 6.16 6.24 5.99 6.06 7,651
04/11/2013 6.32 6.4 6.13 6.18 11,710
04/10/2013 6.06 6.38 6.0401 6.31 25,033
04/09/2013 6.24 6.44 5.99 6.06 40,973
04/08/2013 6.43 6.43 6.1499 6.23 27,082
04/05/2013 6.45 6.6 6.2101 6.39 34,803
04/04/2013 6.29 6.55 6.2 6.55 9,817
04/03/2013 6.44 6.46 6.25 6.29 26,351
04/02/2013 6.68 6.69 6.41 6.44 10,170
04/01/2013 6.76 6.799 6.49 6.52 24,799
03/28/2013 6.88 6.88 6.73 6.75 7,664
03/27/2013 6.71 6.9 6.7 6.85 12,829
03/26/2013 6.7101 6.8499 6.71 6.79 5,490
03/25/2013 6.67 6.8499 6.6301 6.74 40,451
03/22/2013 6.64 6.69 6.58 6.66 3,297
03/21/2013 6.79 6.85 6.494 6.65 27,918
03/20/2013 6.64 6.78 6.5501 6.7 10,904
03/19/2013 6.44 6.66 6.42 6.56 15,983
03/18/2013 6.42 6.55 6.42 6.46 13,060
03/15/2013 6.57 6.57 6.36 6.48 16,090
03/14/2013 6.6 6.6 6.5501 6.59 4,292
03/13/2013 6.79 6.96 6.59 6.6 13,701
03/12/2013 6.73 6.77 6.5801 6.65 6,548
03/11/2013 6.77 6.87 6.54 6.73 10,837
03/08/2013 6.83 6.83 6.65 6.78 14,361
03/07/2013 6.59 6.64 6.5501 6.64 5,248
03/06/2013 6.6 6.68 6.55 6.59 25,736
03/05/2013 6.74 6.74 6.5601 6.64 11,368
03/04/2013 6.69 6.69 6.581 6.64 7,531
03/01/2013 6.52 6.81 6.52 6.66 72,846
02/28/2013 6.48 6.52 6.46 6.52 2,612
02/27/2013 6.51 6.61 6.51 6.56 41,550
02/26/2013 6.51 6.54 6.39 6.54 2,832
02/25/2013 6.65 6.71 6.51 6.51 11,313
02/22/2013 6.39 6.64 6.39 6.61 11,936
02/21/2013 6.51 6.65 6.14 6.37 21,521
02/20/2013 6.64 6.79 6.51 6.53 26,661
02/19/2013 6.61 6.65 6.56 6.61 22,108
02/15/2013 6.62 6.62 6.52 6.58 22,629
02/14/2013 6.66 6.66 6.52 6.58 46,085
02/13/2013 6.57 6.66 6.57 6.63 53,721
02/12/2013 6.54 6.6 6.54 6.6 2,892
02/11/2013 6.65 6.75 6.51 6.53 10,293
02/08/2013 6.7 6.7 6.6 6.6 16,157
02/07/2013 6.75 6.75 6.6 6.62 8,037
02/06/2013 6.71 6.77 6.58 6.7 20,468
02/05/2013 6.85 6.98 6.7 6.78 41,179
02/04/2013 6.6 6.85 6.55 6.79 23,320
02/01/2013 6.63 6.66 6.54 6.64 6,968
01/31/2013 6.5 6.75 6.5 6.57 45,263
01/30/2013 6.67 6.8 6.46 6.49 21,162
01/29/2013 6.75 6.93 6.75 6.81 17,071
01/28/2013 6.73 6.85 6.59 6.81 27,397
01/25/2013 6.55 6.7899 6.52 6.67 15,477
01/24/2013 6.59 6.72 6.47 6.5 16,660
01/23/2013 6.69 6.74 6.67 6.74 3,139
01/22/2013 6.575 6.79 6.57 6.68 24,455
01/18/2013 6.54 6.8 6.3001 6.63 19,318
01/17/2013 6.49 6.6 6.31 6.58 15,652
01/16/2013 6.29 6.58 6.23 6.4 11,862
01/15/2013 6.25 6.6 6.25 6.36 16,658
01/14/2013 6.5 6.5 6.305 6.36 8,390
01/11/2013 6.48 6.64 6.4 6.5 7,498
01/10/2013 6.65 6.6699 6.338 6.45 11,072
01/09/2013 6.46 6.66 6.2837 6.56 20,820
01/08/2013 6.1216 6.5 6.1216 6.45 15,871
01/07/2013 6.46 6.46 6.16 6.29 5,890
01/04/2013 6.45 6.5 6.25 6.46 10,329
01/03/2013 6.36 6.5 6.3 6.45 15,920
01/02/2013 6.5 6.859 6.3 6.32 105,014
12/31/2012 6.3 6.49 6.0201 6.4 45,377
12/28/2012 6.05 6.4639 6.05 6.26 57,231
12/27/2012 6.24 6.24 5.98 5.98 9,040
12/26/2012 6 6.1128 5.98 6.05 7,230
12/24/2012 6.17 6.18 5.97 5.99 3,150
12/21/2012 6.02 6.13 5.95 6.07 36,138
12/20/2012 6.095 6.16 6.01 6.15 22,860
12/19/2012 6.1 6.3 6.0101 6.12 15,440
12/18/2012 6.4 6.67 6.21 6.29 11,324
12/17/2012 6.23 6.35 5.95 6.21 9,775
12/14/2012 6.18 6.42 6.115 6.3 28,216
12/13/2012 6.15 6.4 6.13 6.18 10,877
12/12/2012 6.23 6.29 6.04 6.17 16,327
12/11/2012 6.15 6.16 6.08 6.15 11,486
12/10/2012 6.03 6.11 5.78 6.1 13,781
12/07/2012 6.14 6.179 5.88 6 14,180
12/06/2012 5.99 6.08 5.93 6.08 2,700
12/05/2012 6 6.15 5.97 6.01 5,671
12/04/2012 6.18 6.18 5.98 6.08 1,435
12/03/2012 6.22 6.22 6.09 6.19 2,033
11/30/2012 6.16 6.25 5.99 6.15 4,855
11/29/2012 6.09 6.48 6.01 6.14 3,751
11/28/2012 6.08 6.43 5.85 6.04 19,022
11/27/2012 6.09 6.33 6.02 6.13 23,486
11/26/2012 6 6.28 5.804 6.08 9,284
11/23/2012 6.12 6.17 5.99 6.05 6,658
11/21/2012 5.78 6.12 5.6 6.12 31,006
11/20/2012 5.8743 5.8743 5.26 5.75 9,266
11/19/2012 5.55 5.745 5.41 5.61 47,368
11/16/2012 5.42 5.7 5.3 5.47 15,226
11/15/2012 5.55 5.6599 5.36 5.44 22,070
11/14/2012 5.81 6.13 5.45 5.87 37,555
11/13/2012 6.15 6.42 5.91 6.02 26,663
11/12/2012 6.34 6.4123 6.05 6.16 10,731
11/09/2012 6.06 6.46 6.06 6.29 8,131
11/08/2012 6.46 6.46 6 6.01 23,363
11/07/2012 6.48 6.55 6.17 6.33 10,063
11/06/2012 6.53 6.59 6.53 6.59 706
11/05/2012 6.53 6.54 6.16 6.49 4,960
11/02/2012 6.66 6.66 6.39 6.51 20,918
11/01/2012 6.73 6.94 6.63 6.66 43,773
10/31/2012 6.7 6.83 6.4 6.71 28,787
10/26/2012 6.84 6.88 6.47 6.65 21,978
10/25/2012 6.41 6.96 6.2901 6.96 122,986
10/24/2012 6.48 6.5 6.16 6.28 6,579
10/23/2012 6.62 6.66 6.14 6.43 15,998
10/22/2012 6.91 7 6.61 6.7 16,032
10/19/2012 7 7 6.55 6.9 154,263
10/18/2012 7.36 7.88 7.36 7.81 2,156
10/17/2012 7.61 7.91 7.39 7.76 16,601
10/16/2012 7.5 7.9 7.3 7.6 53,744
10/15/2012 7.3 7.45 7.25 7.4 5,944
10/12/2012 7.44 7.49 7.24 7.34 11,762
10/11/2012 7.22 7.7399 7.19 7.47 24,822
10/10/2012 7.83 7.83 7.1301 7.15 9,258
10/09/2012 7.85 7.97 7.76 7.78 6,848
10/08/2012 8.25 8.25 8.01 8.07 38,384
10/05/2012 7.86 8.14 7.86 8.03 50,248
10/04/2012 7.33 7.9 7.33 7.81 114,718
10/03/2012 7.31 7.31 7.03 7.24 5,131
10/02/2012 7.25 7.37 7.06 7.23 30,071
10/01/2012 7.48 7.64 7.4 7.52 13,951
09/28/2012 7.82 7.82 7.44 7.45 16,666
09/27/2012 7.73 7.87 7.73 7.87 4,579
09/26/2012 7.86 7.86 7.73 7.81 4,742
09/25/2012 7.86 8.05 7.77 7.83 14,208
09/24/2012 7.94 8.07 7.9 7.95 14,390
09/21/2012 8.08 8.1 7.98 7.98 18,684
09/20/2012 7.861 8.1 7.86 7.96 275,608
09/19/2012 7.9499 8.11 7.8601 8.08 85,868
09/18/2012 8.17 8.18 7.82 7.95 34,775
09/17/2012 8.43 8.43 8.15 8.17 39,193
09/14/2012 8.4 8.5 8.27 8.45 83,813
09/13/2012 8.34 8.43 8.11 8.4 6,163
09/12/2012 8.26 8.4699 8.16 8.36 5,472
09/11/2012 8.54 8.54 8.37 8.43 6,376
09/10/2012 8.65 8.67 8.4301 8.5 111,194
09/07/2012 8.54 8.65 8.5 8.57 41,137
09/06/2012 8.65 8.65 8.25 8.5 175,302
09/05/2012 8.38 8.7 8.3 8.61 82,177
09/04/2012 8.17 9.24 8.15 8.48 40,384
08/31/2012 7.995 8.26 7.99 8.21 4,541
08/30/2012 7.92 8.09 7.78 7.94 23,262
08/29/2012 7.95 8.3 7.85 8.02 12,533
08/28/2012 7.78 8.03 7.55 8.03 12,263
08/27/2012 8.1 8.2 7.71 7.86 10,076
08/24/2012 8.19 8.19 7.9501 8.1 1,691
08/23/2012 7.91 8.14 7.9 8.05 19,573
08/22/2012 8 8.008 7.9 7.93 1,212
08/21/2012 8.15 8.27 7.95 7.99 8,556
08/20/2012 8.35 8.35 8.08 8.11 3,719
08/17/2012 8.05 8.44 8.03 8.39 3,903
08/16/2012 7.96 8.13 7.41 8.09 25,317
08/15/2012 7.43 8.135 7.42 7.9 35,291
08/14/2012 7.7 7.92 7.42 7.49 4,919
08/13/2012 7.66 7.84 7.5 7.77 29,459
08/10/2012 7.3 7.73 7.25 7.6 24,331
08/09/2012 7.39 7.49 7.14 7.29 5,648
08/08/2012 7.43 7.55 7.14 7.47 7,610
08/07/2012 7.55 7.7999 7.35 7.42 9,383
08/06/2012 7.34 7.8 7.21 7.49 10,422
08/03/2012 7.53 7.78 7.25 7.34 20,852
08/02/2012 7.56 7.76 7.11 7.45 15,636
08/01/2012 7.4 8.4499 7.4 7.6 30,671
07/31/2012 8.47 8.47 7.75 7.91 24,226
07/30/2012 8.4 8.89 8.32 8.45 25,137
07/27/2012 8.28 8.65 8.28 8.36 8,797
07/26/2012 8.13 8.75 8 8.24 16,169
07/25/2012 8.14 8.35 7.96 7.96 3,011
07/24/2012 8.06 8.48 8 8.05 2,781
07/23/2012 8.24 8.61 8.05 8.05 3,157
07/20/2012 8.42 8.49 8.35 8.4 5,135
07/19/2012 8.44 8.45 8.43 8.45 1,683
07/18/2012 8.57 8.61 8.3501 8.59 2,476
07/17/2012 8.75 8.75 8.55 8.55 1,490
07/16/2012 8.55 8.7 8.26 8.64 3,884
07/13/2012 8.3 8.75 8.275 8.44 64,160
07/12/2012 8.3 8.53 8.22 8.3 8,899
07/11/2012 8.34 8.43 8 8.32 70,816
07/10/2012 8.7 8.7 8.2401 8.34 5,076
07/09/2012 8.67 8.79 8.38 8.7 4,262
07/06/2012 8.77 8.77 8.34 8.64 5,611
07/05/2012 9.13 9.13 8.71 8.86 5,890
07/03/2012 9.22 9.22 8.93 9.2 1,699
07/02/2012 9.35 9.35 8.87 9.25 8,358
06/29/2012 8.98 9.45 8.71 9.36 13,677
06/28/2012 8.94 9.03 8.61 8.8 5,492
06/27/2012 9.35 9.35 8.5401 8.99 6,055
06/26/2012 8.68 9.4 8.45 9.22 20,872
06/25/2012 9.13 9.56 8.51 8.51 29,937
06/22/2012 8.04 9.32 8.04 8.97 190,684
06/21/2012 7.79 8.39 7.63 8.02 7,999
06/20/2012 8.71 8.77 7.55 7.72 10,608
06/19/2012 8.5 8.65 8.41 8.59 10,756
06/18/2012 7.84 8.5 7.605 8.35 5,999
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.