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 (%)
May 31, 2019 0.7208 0.8900 0.7208 0.8400 16,600 +0.06(+8.11%)
May 30, 2019 0.9000 0.9030 0.7208 0.7770 104,268 -0.15(-16.45%)
May 29, 2019 1.020 1.050 0.9000 0.9300 59,374 -0.08(-7.92%)
May 28, 2019 1.010 1.060 1.000 1.010 12,387 -0.03(-2.88%)
May 24, 2019 1.040 1.100 1.030 1.040 4,000 +0.00(+0.00%)
May 23, 2019 1.060 1.130 1.020 1.040 20,477 +0.01(+0.97%)
May 22, 2019 1.060 1.140 1.000 1.030 22,982 -0.08(-7.62%)
May 21, 2019 1.160 1.160 1.110 1.115 22,236 +0.00(+0.00%)
May 20, 2019 1.090 1.120 1.041 1.115 19,483 +0.01(+1.36%)
May 17, 2019 1.150 1.150 1.090 1.100 12,200 -0.04(-3.93%)
May 16, 2019 1.220 1.220 1.120 1.145 10,922 -0.03(-2.97%)
May 15, 2019 1.140 1.200 1.140 1.180 13,981 +0.06(+5.36%)
May 14, 2019 1.090 1.159 1.031 1.120 21,159 +0.04(+3.70%)
May 13, 2019 1.050 1.164 1.020 1.080 81,841 +0.03(+2.86%)
May 10, 2019 1.180 1.180 1.000 1.050 126,400 -0.17(-13.93%)
May 09, 2019 1.200 1.350 1.156 1.220 40,540 +0.01(+0.83%)
May 08, 2019 1.240 1.260 1.210 1.210 12,631 -0.05(-3.97%)
May 07, 2019 1.240 1.290 1.240 1.260 14,904 +0.02(+1.61%)
May 06, 2019 1.260 1.290 1.220 1.240 24,944 -0.03(-2.36%)
May 03, 2019 1.230 1.280 1.220 1.270 9,000 +0.06(+4.96%)
May 02, 2019 1.240 1.267 1.210 1.210 3,930 -0.03(-2.42%)
May 01, 2019 1.260 1.270 1.210 1.240 54,438 +0.00(+0.00%)
Apr 30, 2019 1.240 1.280 1.230 1.240 24,163 -0.04(-2.99%)
Apr 29, 2019 1.250 1.320 1.220 1.278 24,864 -0.03(-2.43%)
Apr 26, 2019 1.310 1.320 1.220 1.310 34,000 +0.01(+0.77%)
Apr 25, 2019 1.230 1.300 1.230 1.300 10,828 +0.08(+6.56%)
Apr 24, 2019 1.270 1.300 1.210 1.220 27,384 -0.08(-6.15%)
Apr 23, 2019 1.300 1.320 1.210 1.300 10,066 -0.02(-1.89%)
Apr 22, 2019 1.300 1.330 1.260 1.325 42,034 +0.05(+4.33%)
Apr 18, 2019 1.280 1.350 1.267 1.270 19,000 -0.03(-2.31%)
Apr 17, 2019 1.330 1.360 1.260 1.300 11,825 -0.03(-2.26%)
Apr 16, 2019 1.270 1.370 1.260 1.330 21,506 +0.10(+8.13%)
Apr 15, 2019 1.300 1.310 1.230 1.230 16,622 -0.07(-5.38%)
Apr 12, 2019 1.310 1.320 1.250 1.300 17,700 -0.02(-1.52%)
Apr 11, 2019 1.330 1.340 1.290 1.320 24,989 +0.00(+0.00%)
Apr 10, 2019 1.330 1.367 1.310 1.320 26,640 +0.01(+0.76%)
Apr 09, 2019 1.370 1.400 1.310 1.310 27,883 -0.04(-2.96%)
Apr 08, 2019 1.350 1.360 1.333 1.350 8,447 +0.00(+0.00%)
Apr 05, 2019 1.350 1.400 1.310 1.350 19,200 +0.00(+0.00%)
Apr 04, 2019 1.340 1.419 1.311 1.350 24,828 +0.03(+2.27%)
Apr 03, 2019 1.300 1.430 1.230 1.320 135,662 +0.02(+1.54%)
Apr 02, 2019 1.180 1.300 1.180 1.300 88,048 +0.11(+9.24%)
Apr 01, 2019 1.160 1.200 1.160 1.190 19,399 +0.04(+3.48%)
Mar 29, 2019 1.180 1.200 1.150 1.150 28,900 -0.01(-0.50%)
Mar 28, 2019 1.150 1.200 1.111 1.156 20,978 +0.03(+2.28%)
Mar 27, 2019 1.150 1.194 1.110 1.130 12,560 -0.04(-3.42%)
Mar 26, 2019 1.160 1.200 1.110 1.170 34,880 +0.01(+0.86%)
Mar 25, 2019 1.210 1.210 1.145 1.160 22,317 -0.04(-3.41%)
Mar 22, 2019 1.270 1.280 1.200 1.201 36,400 -0.05(-3.93%)
Mar 21, 2019 1.250 1.280 1.200 1.250 56,246 -0.02(-1.57%)
Mar 20, 2019 1.180 1.330 1.180 1.270 83,965 +0.08(+6.72%)
Mar 19, 2019 1.150 1.220 1.100 1.190 122,837 +0.07(+6.23%)
Mar 18, 2019 1.150 1.180 1.100 1.120 73,659 -0.02(-1.74%)
Mar 15, 2019 1.120 1.210 1.090 1.140 111,500 +0.05(+4.59%)
Mar 14, 2019 1.120 1.150 1.080 1.090 117,309 -0.05(-4.39%)
Mar 13, 2019 1.230 1.230 1.110 1.140 178,123 -0.07(-5.79%)
Mar 12, 2019 1.260 1.330 1.200 1.210 473,603 -0.04(-3.20%)
Mar 11, 2019 1.300 1.310 1.240 1.250 67,323 -0.03(-2.34%)
Mar 08, 2019 1.470 1.470 1.240 1.280 84,700 -0.15(-10.49%)
Mar 07, 2019 1.410 1.430 1.330 1.430 63,089 +0.03(+2.14%)
Mar 06, 2019 1.370 1.490 1.350 1.400 150,006 +0.08(+6.06%)
Mar 05, 2019 1.380 1.418 1.320 1.320 27,225 -0.07(-5.04%)
Mar 04, 2019 1.300 1.440 1.300 1.390 57,344 +0.09(+6.92%)
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.