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 (%)
Dec 30, 2019 0.3000 0.3000 0.3000 0 -0.00(-0.37%)
Dec 27, 2019 0.2800 0.3200 0.2800 0.3011 48,900 +0.00(+0.37%)
Dec 26, 2019 0.3300 0.3400 0.2900 0.3000 97,316 +0.00(+0.13%)
Dec 24, 2019 0.2922 0.3125 0.2907 0.2996 25,700 -0.01(-4.13%)
Dec 23, 2019 0.3000 0.3276 0.2902 0.3125 90,821 +0.01(+4.17%)
Dec 20, 2019 0.2999 0.3001 0.2764 0.3000 100,700 +0.01(+3.66%)
Dec 19, 2019 0.2985 0.3100 0.2690 0.2894 76,798 +0.00(+0.31%)
Dec 18, 2019 0.3150 0.3150 0.2754 0.2885 39,231 -0.00(-0.96%)
Dec 17, 2019 0.2967 0.3150 0.2852 0.2913 61,106 -0.01(-2.90%)
Dec 16, 2019 0.3099 0.3099 0.2520 0.3000 53,175 +0.01(+2.39%)
Dec 13, 2019 0.3133 0.3173 0.2738 0.2930 55,900 -0.02(-7.66%)
Dec 12, 2019 0.2961 0.3200 0.2752 0.3173 72,634 +0.02(+5.80%)
Dec 11, 2019 0.3055 0.3179 0.2701 0.2999 119,277 -0.01(-1.83%)
Dec 10, 2019 0.2700 0.3200 0.2700 0.3055 144,357 +0.03(+11.95%)
Dec 09, 2019 0.2856 0.2882 0.2661 0.2729 146,390 -0.02(-7.87%)
Dec 06, 2019 0.3400 0.3599 0.2380 0.2962 705,500 -0.04(-11.00%)
Dec 05, 2019 0.3320 0.3449 0.3240 0.3328 74,212 -0.00(-0.80%)
Dec 04, 2019 0.3591 0.3683 0.3300 0.3355 98,515 -0.01(-4.20%)
Dec 03, 2019 0.3408 0.3869 0.3408 0.3502 124,385 +0.00(+1.16%)
Dec 02, 2019 0.3429 0.3699 0.3400 0.3462 183,301 -0.01(-3.57%)
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%)
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.