Quantcast
GEMP

Gemphire Therapeutics Inc. Common Stock Historical Stock Prices

$1.208
*  
0.0878
7.84%
Get GEMP Alerts
*Delayed - data as of Mar. 19, 2019 13:30 ET  -  Find a broker to begin trading GEMP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GEMP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:30 1.15 1.22 1.10 1.208 74,309
03/18/2019 1.15 1.18 1.1 1.1202 73,659
03/15/2019 1.12 1.21 1.09 1.14 111,444
03/14/2019 1.12 1.15 1.08 1.09 117,309
03/13/2019 1.23 1.23 1.11 1.14 178,123
03/12/2019 1.26 1.33 1.2 1.21 473,303
03/11/2019 1.3 1.31 1.2401 1.25 67,323
03/08/2019 1.47 1.47 1.2401 1.28 84,799
03/07/2019 1.41 1.43 1.3301 1.43 63,039
03/06/2019 1.37 1.485 1.35 1.4 149,006
03/05/2019 1.38 1.418 1.32 1.32 27,225
03/04/2019 1.3 1.4432 1.3 1.39 57,343
03/01/2019 1.32 1.345 1.27 1.3 43,384
02/28/2019 1.3 1.39 1.3 1.3201 63,524
02/27/2019 1.24 1.4499 1.24 1.2966 64,143
02/26/2019 1.18 1.29 1.17 1.23 31,688
02/25/2019 1.18 1.25 1.15 1.2 22,997
02/22/2019 1.14 1.21 1.1 1.18 49,071
02/21/2019 1.14 1.16 1.08 1.16 23,983
02/20/2019 1.18 1.18 1.1348 1.15 12,189
02/19/2019 1.21 1.21 1.13 1.17 48,049
02/15/2019 1.13 1.16 1.05 1.14 25,607
02/14/2019 1.11 1.15 1.1 1.11 29,528
02/13/2019 1.1444 1.15 1.11 1.12 23,517
02/12/2019 1.16 1.179 1.1 1.1101 43,920
02/11/2019 1.07 1.19 1.03 1.14 99,482
02/08/2019 1.11 1.17 1.055 1.06 98,975
02/07/2019 1.08 1.4 1.0553 1.27 373,323
02/06/2019 1.08 1.1033 1.07 1.08 38,511
02/05/2019 1.06 1.1 1.06 1.08 43,200
02/04/2019 1.02 1.11 1.0101 1.07 197,399
02/01/2019 1.07 1.07 0.92 1.01 67,643
01/31/2019 1.03 1.08 1.03 1.07 22,829
01/30/2019 1 1.06 0.99 0.99 30,574
01/29/2019 1.03 1.08 1.02 1.02 21,705
01/28/2019 1.06 1.07 1.02 1.0425 33,004
01/25/2019 1.07 1.09 1.05 1.07 16,574
01/24/2019 1.1 1.1 1.038 1.065 10,087
01/23/2019 1.13 1.15 0.99 1.1 91,645
01/22/2019 1 1.12 0.983 1.08 175,354
01/18/2019 1.05 1.05 0.95 1.0059 90,697
01/17/2019 1.04 1.0599 0.985 1 49,316
01/16/2019 1.05 1.08 1 1.05 64,247
01/15/2019 0.9 1.15 0.8736 1.03 259,670
01/14/2019 0.908 0.91 0.81 0.9 22,398
01/11/2019 0.83 0.9098 0.7532 0.89 42,333
01/10/2019 0.9 0.9054 0.7532 0.8623 44,945
01/09/2019 0.91 0.91 0.7136 0.887 74,933
01/08/2019 0.9 0.95 0.84 0.8875 95,058
01/07/2019 0.89 0.9 0.85 0.87 81,095
01/04/2019 0.86 0.9 0.715 0.835 52,417
01/03/2019 0.82 0.8549 0.8001 0.8201 22,955
01/02/2019 0.74 0.8447 0.74 0.81 47,104
12/31/2018 0.7113 0.81 0.7113 0.8099 88,570
12/28/2018 0.6 0.806 0.6 0.7686 218,657
12/27/2018 0.6402 0.65 0.59 0.615 94,460
12/26/2018 0.6 0.7669 0.6 0.6145 244,446
12/24/2018 0.65 0.6762 0.5698 0.5901 70,779
12/21/2018 0.75 0.768 0.5822 0.5983 202,583
12/20/2018 0.73 0.75 0.69 0.7186 55,392
12/19/2018 0.77 0.8 0.7 0.73 108,185
12/18/2018 0.85 0.8927 0.7222 0.762 368,883
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio