Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Nov 29, 2019 0.3934 0.3934 0.3421 0.3590 120,200 +0.01(+2.98%)
Nov 27, 2019 0.3380 0.3650 0.3380 0.3486 157,000 +0.00(+1.04%)
Nov 26, 2019 0.3900 0.4152 0.3350 0.3450 799,673 -0.05(-12.83%)
Nov 25, 2019 0.3842 0.3965 0.3700 0.3958 243,448 +0.02(+4.43%)
Nov 22, 2019 0.3493 0.3842 0.3420 0.3790 324,200 +0.03(+7.37%)
Nov 21, 2019 0.3400 0.3563 0.3400 0.3530 20,561 +0.01(+3.82%)
Nov 20, 2019 0.3600 0.3600 0.3400 0.3400 92,443 -0.02(-5.56%)
Nov 19, 2019 0.3600 0.3700 0.3400 0.3600 41,831 +0.02(+4.50%)
Nov 18, 2019 0.3600 0.3650 0.3400 0.3445 55,026 -0.01(-4.09%)
Nov 15, 2019 0.3500 0.3680 0.3484 0.3592 95,600 +0.03(+10.35%)
Nov 14, 2019 0.3414 0.3533 0.3238 0.3255 28,515 -0.01(-2.43%)
Nov 13, 2019 0.3558 0.3600 0.3210 0.3336 104,216 -0.03(-7.36%)
Nov 12, 2019 0.3600 0.3679 0.3500 0.3601 46,005 +0.01(+2.59%)
Nov 11, 2019 0.3503 0.3680 0.3503 0.3510 12,126 -0.01(-3.04%)
Nov 08, 2019 0.3600 0.3679 0.3512 0.3620 35,700 +0.01(+3.43%)
Nov 07, 2019 0.3801 0.3801 0.3408 0.3500 121,157 -0.03(-8.04%)
Nov 06, 2019 0.3899 0.4013 0.3750 0.3806 67,411 -0.01(-2.49%)
Nov 05, 2019 0.3713 0.4000 0.3713 0.3903 72,881 +0.01(+3.25%)
Nov 04, 2019 0.3800 0.3800 0.3600 0.3780 55,093 +0.02(+5.65%)
Nov 01, 2019 0.3613 0.3800 0.3546 0.3578 9,700 -0.01(-1.92%)
Oct 31, 2019 0.3613 0.3800 0.3500 0.3648 26,343 +0.02(+4.38%)
Oct 30, 2019 0.3408 0.3690 0.3401 0.3495 42,176 -0.01(-1.83%)
Oct 29, 2019 0.3650 0.3750 0.3500 0.3560 65,068 -0.01(-2.25%)
Oct 28, 2019 0.3701 0.3701 0.3529 0.3642 53,329 -0.00(-0.90%)
Oct 25, 2019 0.3600 0.3891 0.3529 0.3675 102,400 +0.01(+2.08%)
Oct 24, 2019 0.3900 0.3900 0.3600 0.3600 28,322 -0.02(-4.51%)
Oct 23, 2019 0.3904 0.4050 0.3738 0.3770 61,015 -0.01(-2.58%)
Oct 22, 2019 0.3760 0.4400 0.3738 0.3870 164,061 +0.03(+7.23%)
Oct 21, 2019 0.3600 0.3760 0.3600 0.3609 39,770 +0.00(+0.22%)
Oct 18, 2019 0.3632 0.3781 0.3550 0.3601 82,000 +0.01(+2.65%)
Oct 17, 2019 0.3501 0.3595 0.3402 0.3508 45,886 +0.01(+3.15%)
Oct 16, 2019 0.3400 0.3600 0.3350 0.3401 57,761 +0.01(+3.09%)
Oct 15, 2019 0.3482 0.3683 0.3011 0.3299 100,293 -0.02(-5.77%)
Oct 14, 2019 0.3400 0.3600 0.3300 0.3501 69,123 +0.01(+2.94%)
Oct 11, 2019 0.3200 0.3600 0.3200 0.3401 48,500 +0.02(+7.08%)
Oct 10, 2019 0.3569 0.3569 0.2840 0.3176 143,427 -0.03(-9.08%)
Oct 09, 2019 0.3520 0.3690 0.3350 0.3493 83,913 +0.01(+3.56%)
Oct 08, 2019 0.3350 0.3600 0.3350 0.3373 210,329 +0.00(+0.69%)
Oct 07, 2019 0.3506 0.3684 0.3333 0.3350 112,149 -0.01(-4.29%)
Oct 04, 2019 0.3633 0.3799 0.3500 0.3500 60,800 -0.02(-4.53%)
Oct 03, 2019 0.3600 0.3990 0.3516 0.3666 263,752 +0.02(+4.71%)
Oct 02, 2019 0.3686 0.3880 0.3501 0.3501 99,245 -0.01(-2.75%)
Oct 01, 2019 0.3900 0.4100 0.3600 0.3600 150,265 -0.02(-5.71%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.