$41.32 -3.52 (%) Cempra Inc - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMP historical data

Date Open High Low Close Volume
7/30/201543.9744.2240.1041.321,633,229
7/29/201545.5245.7443.1344.84812,175
7/28/201544.0046.3743.4045.34903,564
7/27/201543.6843.9941.4243.531,094,231
7/24/201544.5146.9943.7845.26831,770
7/23/201545.1045.9544.2645.00528,160
7/22/201543.6345.2243.0245.09989,569
7/21/201544.6544.7442.6044.52898,891
7/20/201543.7746.1443.4344.941,471,396
7/17/201541.5642.4140.5342.06932,920
7/16/201539.1341.6339.1341.481,149,108
7/15/201538.8739.9538.0138.99916,254
7/14/201536.5038.8336.1438.25989,927
7/13/201536.4537.0735.7536.14693,634
7/10/201534.6536.7034.4336.27746,303
7/9/201533.8334.7033.6434.01552,959
7/8/201534.5835.2832.7333.03840,159
7/7/201534.8135.4233.4535.29809,421
7/6/201532.1834.7732.1434.03532,391
7/2/201533.9534.4632.7333.39408,298
7/1/201534.8235.6033.2033.80758,757
6/30/201532.6034.4832.6034.36958,847
6/29/201533.2734.1331.8931.96893,953
6/26/201535.1635.7033.3433.89994,205
6/25/201535.7336.3434.2835.08981,662
6/24/201538.5838.7135.0235.431,429,090
6/23/201537.3639.3936.8338.521,234,316
6/22/201535.2036.5034.6036.45860,073
6/19/201535.3135.9834.7934.821,028,328
6/18/201533.0435.4832.9035.301,206,480
6/17/201532.7133.2332.7132.88884,587
6/16/201533.1533.6332.4432.49530,903
6/15/201533.0333.4832.6333.31561,806
6/12/201534.6734.8633.0233.36912,585
6/11/201534.4035.0934.0134.92787,282
6/10/201534.9735.3534.0034.18778,623
6/9/201535.8235.9634.1234.88528,936
6/8/201535.9936.3135.4435.81815,294
6/5/201536.2836.5135.2336.21671,064
6/4/201537.4538.2036.4636.51740,469
6/3/201537.3338.2636.8337.69600,664
6/2/201536.6137.7036.1337.33350,533
6/1/201536.9837.1536.1636.74459,838
5/29/201536.2636.9935.7736.71562,961
5/28/201536.5636.9435.9136.30376,865
5/27/201535.7736.6835.5636.56475,806
5/26/201535.6835.9835.0135.67442,691
5/22/201536.8037.1435.3935.98502,665
5/21/201536.2136.9035.9536.65783,621
5/20/201534.4836.3033.7536.16794,473
5/19/201535.0035.5034.2634.49643,937
5/18/201533.8434.9833.4134.89680,228
5/15/201534.9934.9934.0234.141,162,830
5/14/201534.5635.0033.9234.97610,960
5/13/201534.7335.0134.1134.31804,575
5/12/201533.4335.0333.0934.73755,605
5/11/201534.1234.6133.6534.12613,300
5/8/201532.8034.2232.7634.01718,888
5/7/201532.2533.0431.8332.74752,716
5/6/201531.9332.7331.3132.46646,300
5/5/201534.0334.1231.4631.68967,062
5/4/201533.0334.9632.6734.121,089,524
5/1/201532.1334.4931.6132.702,365,439
4/30/201533.2734.0131.1531.491,520,355
4/29/201533.8635.1233.4033.761,096,349
4/28/201535.8436.9033.3133.921,421,754
4/27/201539.1539.3335.4135.711,582,036
4/24/201538.6639.6838.1239.02660,832
4/23/201538.5939.0037.6938.79694,177
4/22/201538.8039.6537.8838.71694,525
4/21/201538.2538.9237.3838.86929,225
4/20/201537.5938.5337.1438.19961,013
4/17/201537.9038.0036.1237.091,057,736
4/16/201538.0038.9937.6538.18707,836
4/15/201537.8038.4937.0038.13891,418
4/14/201537.3038.0836.4237.68848,029
4/13/201536.0037.9335.9137.28891,603
4/10/201535.8336.7035.4135.92719,807
4/9/201536.5036.9634.8335.79814,869
4/8/201533.5736.4533.5236.431,147,764
4/7/201533.9234.8833.4033.431,059,200
4/6/201534.0435.6533.7734.12882,169
4/2/201534.8835.0633.7834.41804,675
4/1/201534.2134.9232.3134.88941,564
3/31/201534.5035.9734.0734.311,087,950
3/30/201532.5235.2532.3134.931,714,658
3/27/201531.0932.9431.0932.001,502,471
3/26/201530.5632.2930.1730.991,624,036
3/25/201536.4337.0031.3631.492,301,651
3/24/201536.7237.9736.3136.45989,260
3/23/201538.3338.5936.2136.591,620,071
3/20/201541.1941.2538.5039.773,070,418
3/19/201540.5940.9940.0140.921,061,022
3/18/201540.5341.6340.0040.471,194,819
3/17/201539.8040.8539.2740.721,101,498
3/16/201539.5940.1839.2139.861,195,085
3/13/201536.2539.3035.8938.711,498,820
3/12/201534.9136.4834.6636.28688,849
3/11/201535.4035.5134.1234.76886,535
3/10/201534.1836.6333.7035.371,562,698
  • Showing 1-100 of 877 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!