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, 2018 6.000 6.300 5.850 6.200 111,587 +0.25(+4.20%)
May 30, 2018 6.420 6.420 5.850 5.950 174,348 -0.41(-6.45%)
May 29, 2018 6.320 6.460 6.120 6.360 89,341 +0.01(+0.16%)
May 25, 2018 6.350 6.350 6.350 0 +0.27(+4.44%)
May 24, 2018 6.070 6.180 5.860 6.080 52,448 +0.00(+0.00%)
May 23, 2018 5.900 6.160 5.750 6.080 140,344 +0.05(+0.83%)
May 22, 2018 6.170 6.220 5.940 6.030 130,736 -0.15(-2.43%)
May 21, 2018 6.360 6.360 5.910 6.180 134,953 -0.10(-1.59%)
May 18, 2018 6.370 6.470 6.200 6.280 75,521 -0.09(-1.41%)
May 17, 2018 6.410 6.500 5.950 6.370 304,263 +0.04(+0.63%)
May 16, 2018 6.540 7.700 6.110 6.330 1,412,195 +0.78(+14.05%)
May 15, 2018 5.640 5.830 5.000 5.550 38,007 -0.17(-2.97%)
May 14, 2018 5.000 6.189 4.990 5.720 184,106 +0.63(+12.38%)
May 11, 2018 5.045 5.190 5.040 5.090 26,749 +0.05(+0.99%)
May 10, 2018 5.320 5.340 5.020 5.040 53,290 -0.20(-3.82%)
May 09, 2018 4.850 5.700 4.850 5.240 109,048 +0.24(+4.80%)
May 08, 2018 4.910 5.080 4.780 5.000 25,646 +0.03(+0.60%)
May 07, 2018 5.150 5.230 4.750 4.970 107,418 -0.20(-3.87%)
May 04, 2018 5.150 5.260 4.970 5.170 96,089 +0.00(+0.00%)
May 03, 2018 5.400 5.400 5.120 5.170 58,084 -0.18(-3.36%)
May 02, 2018 5.580 5.590 5.290 5.350 61,448 -0.21(-3.78%)
May 01, 2018 5.450 5.570 5.350 5.560 21,735 +0.09(+1.65%)
Apr 30, 2018 5.560 5.780 5.470 5.470 44,014 -0.36(-6.17%)
Apr 27, 2018 5.950 5.950 5.632 5.830 17,027 -0.12(-2.02%)
Apr 26, 2018 5.690 6.000 5.615 5.950 50,845 +0.20(+3.48%)
Apr 25, 2018 5.610 5.765 5.520 5.750 47,925 +0.12(+2.13%)
Apr 24, 2018 5.630 5.750 5.520 5.630 39,969 -0.02(-0.35%)
Apr 23, 2018 5.900 5.900 5.600 5.650 27,420 -0.21(-3.58%)
Apr 20, 2018 5.820 5.940 5.790 5.860 24,750 -0.07(-1.18%)
Apr 19, 2018 6.340 6.340 5.730 5.930 69,064 -0.26(-4.20%)
Apr 18, 2018 5.840 6.240 5.820 6.190 46,417 +0.36(+6.17%)
Apr 17, 2018 5.660 5.930 5.600 5.830 57,685 +0.13(+2.28%)
Apr 16, 2018 5.930 5.930 5.560 5.700 36,315 -0.20(-3.39%)
Apr 13, 2018 5.930 5.938 5.550 5.900 120,565 -0.03(-0.51%)
Apr 12, 2018 6.160 6.220 5.880 5.930 84,231 -0.19(-3.10%)
Apr 11, 2018 6.000 6.540 5.990 6.120 44,494 -0.36(-5.56%)
Apr 10, 2018 6.020 6.490 5.991 6.480 57,781 +0.46(+7.64%)
Apr 09, 2018 6.200 6.390 5.990 6.020 29,382 -0.07(-1.15%)
Apr 06, 2018 6.240 6.260 5.980 6.090 32,077 -0.21(-3.33%)
Apr 05, 2018 6.560 6.560 6.200 6.300 19,185 -0.14(-2.17%)
Apr 04, 2018 6.240 6.590 6.240 6.440 35,514 -0.19(-2.87%)
Apr 03, 2018 6.290 6.750 6.105 6.630 63,018 +0.38(+6.08%)
Apr 02, 2018 6.460 6.460 5.872 6.250 111,464 -0.26(-3.99%)
Mar 29, 2018 6.510 6.510 6.510 0 +0.18(+2.84%)
Mar 28, 2018 6.270 6.480 6.123 6.330 64,483 -0.04(-0.63%)
Mar 27, 2018 6.770 6.770 6.320 6.370 83,620 -0.43(-6.32%)
Mar 26, 2018 7.040 7.040 6.421 6.800 84,062 -0.13(-1.88%)
Mar 23, 2018 7.000 7.020 6.870 6.930 39,441 -0.10(-1.42%)
Mar 22, 2018 7.110 7.210 6.840 7.030 42,364 -0.13(-1.82%)
Mar 21, 2018 7.040 7.370 6.950 7.160 41,239 +0.08(+1.13%)
Mar 20, 2018 7.000 7.190 6.920 7.080 72,809 +0.07(+1.00%)
Mar 19, 2018 7.210 7.210 6.800 7.010 236,772 -0.26(-3.58%)
Mar 16, 2018 6.820 7.534 6.550 7.270 261,186 +0.21(+2.97%)
Mar 15, 2018 7.320 7.360 6.950 7.060 102,692 -0.17(-2.35%)
Mar 14, 2018 7.610 7.610 7.050 7.230 97,298 -0.26(-3.47%)
Mar 13, 2018 7.670 7.780 7.480 7.490 84,994 -0.10(-1.32%)
Mar 12, 2018 7.750 7.750 7.480 7.590 109,021 -0.12(-1.56%)
Mar 09, 2018 7.820 7.940 7.650 7.710 109,289 -0.06(-0.77%)
Mar 08, 2018 8.100 8.340 7.650 7.770 174,484 -0.48(-5.82%)
Mar 07, 2018 7.500 8.250 7.500 8.250 173,198 +0.77(+10.29%)
Mar 06, 2018 7.650 7.817 7.330 7.480 155,714 -0.10(-1.32%)
Mar 05, 2018 7.100 7.710 6.880 7.580 196,154 +0.54(+7.67%)
Mar 02, 2018 6.920 7.410 6.620 7.040 115,398 +0.04(+0.57%)
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.