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 (%)
Feb 28, 2019 1.300 1.390 1.300 1.320 63,524 +0.02(+1.81%)
Feb 27, 2019 1.240 1.450 1.240 1.297 64,143 +0.07(+5.41%)
Feb 26, 2019 1.180 1.290 1.170 1.230 31,688 +0.03(+2.50%)
Feb 25, 2019 1.180 1.250 1.150 1.200 22,997 +0.02(+1.69%)
Feb 22, 2019 1.140 1.210 1.100 1.180 49,000 +0.02(+1.72%)
Feb 21, 2019 1.140 1.160 1.080 1.160 23,983 +0.01(+0.87%)
Feb 20, 2019 1.180 1.180 1.135 1.150 12,189 -0.02(-1.71%)
Feb 19, 2019 1.210 1.210 1.130 1.170 48,049 +0.03(+2.63%)
Feb 15, 2019 1.130 1.160 1.050 1.140 25,600 +0.03(+2.70%)
Feb 14, 2019 1.110 1.150 1.100 1.110 33,618 -0.01(-0.89%)
Feb 13, 2019 1.140 1.150 1.110 1.120 27,917 +0.01(+0.89%)
Feb 12, 2019 1.160 1.179 1.100 1.110 43,920 -0.03(-2.62%)
Feb 11, 2019 1.070 1.190 1.030 1.140 99,482 +0.08(+7.55%)
Feb 08, 2019 1.110 1.170 1.055 1.060 98,900 -0.21(-16.54%)
Feb 07, 2019 1.080 1.400 1.060 1.270 373,623 +0.19(+17.59%)
Feb 06, 2019 1.080 1.103 1.070 1.080 38,511 +0.00(+0.00%)
Feb 05, 2019 1.060 1.100 1.060 1.080 43,200 +0.01(+0.93%)
Feb 04, 2019 1.020 1.110 1.010 1.070 197,399 +0.06(+5.94%)
Feb 01, 2019 1.070 1.070 0.9200 1.010 67,600 -0.06(-5.61%)
Jan 31, 2019 1.030 1.080 1.030 1.070 22,829 +0.08(+8.08%)
Jan 30, 2019 1.000 1.060 0.9900 0.9900 30,574 -0.03(-2.94%)
Jan 29, 2019 1.030 1.080 1.020 1.020 21,705 -0.02(-2.16%)
Jan 28, 2019 1.060 1.070 1.020 1.042 33,004 -0.03(-2.57%)
Jan 25, 2019 1.070 1.090 1.050 1.070 16,500 +0.01(+0.47%)
Jan 24, 2019 1.100 1.100 1.038 1.065 10,087 -0.04(-3.18%)
Jan 23, 2019 1.130 1.150 0.9900 1.100 91,645 +0.02(+1.85%)
Jan 22, 2019 1.000 1.120 0.9830 1.080 175,354 +0.07(+6.93%)
Jan 18, 2019 1.050 1.050 0.9500 1.010 90,600 +0.01(+1.00%)
Jan 17, 2019 1.040 1.060 0.9850 1.000 49,371 -0.05(-4.76%)
Jan 16, 2019 1.050 1.080 1.000 1.050 64,247 +0.02(+1.94%)
Jan 15, 2019 0.9000 1.150 0.8736 1.030 259,670 +0.13(+14.44%)
Jan 14, 2019 0.9100 0.9100 0.8100 0.9000 22,398 +0.01(+1.12%)
Jan 11, 2019 0.8300 0.9100 0.7500 0.8900 42,300 +0.03(+3.21%)
Jan 10, 2019 0.9000 0.9054 0.7532 0.8623 44,945 -0.02(-2.78%)
Jan 09, 2019 0.9100 0.9100 0.7136 0.8870 74,933 -0.00(-0.06%)
Jan 08, 2019 0.9000 0.9500 0.8400 0.8875 95,063 +0.02(+2.01%)
Jan 07, 2019 0.8900 0.9000 0.8500 0.8700 81,095 +0.04(+4.19%)
Jan 04, 2019 0.8600 0.9000 0.7150 0.8350 52,400 +0.01(+1.82%)
Jan 03, 2019 0.8200 0.8549 0.8001 0.8201 22,955 +0.01(+1.25%)
Jan 02, 2019 0.7400 0.8447 0.7400 0.8100 47,170 +0.00(+0.00%)
Dec 31, 2018 0.7100 0.8100 0.7100 0.8100 88,500 +0.04(+5.19%)
Dec 28, 2018 0.6000 0.8100 0.6000 0.7700 218,600 +0.16(+25.20%)
Dec 27, 2018 0.6402 0.6500 0.5900 0.6150 94,460 +0.00(+0.08%)
Dec 26, 2018 0.6000 0.7669 0.6000 0.6145 244,446 +0.02(+4.15%)
Dec 24, 2018 0.6500 0.6800 0.5700 0.5900 70,700 -0.01(-1.67%)
Dec 21, 2018 0.7500 0.7700 0.5800 0.6000 202,500 -0.12(-16.50%)
Dec 20, 2018 0.7300 0.7500 0.6900 0.7186 55,392 -0.01(-1.56%)
Dec 19, 2018 0.7700 0.8000 0.7000 0.7300 108,185 -0.03(-4.20%)
Dec 18, 2018 0.8500 0.8927 0.7222 0.7620 368,883 -0.09(-10.36%)
Dec 17, 2018 0.8800 0.9000 0.8500 0.8501 104,604 -0.05(-5.54%)
Dec 14, 2018 0.9000 0.9900 0.8800 0.9000 81,600 +0.00(+0.00%)
Dec 13, 2018 1.015 1.020 0.8702 0.9000 152,742 -0.09(-9.09%)
Dec 12, 2018 1.030 1.100 0.9700 0.9900 68,908 -0.04(-4.34%)
Dec 11, 2018 1.070 1.090 1.000 1.035 89,685 -0.03(-2.37%)
Dec 10, 2018 1.110 1.121 1.011 1.060 82,934 -0.06(-5.36%)
Dec 07, 2018 1.110 1.150 1.110 1.120 56,100 +0.00(+0.00%)
Dec 06, 2018 1.200 1.220 1.110 1.120 255,765 -0.09(-7.44%)
Dec 04, 2018 1.150 1.490 1.120 1.210 875,600 +0.05(+4.31%)
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.