$17.04 -0.35 (%) Cempra Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMP historical data

Date Open High Low Close Volume
5/2/201617.6819.2817.0817.391,637,663
4/29/201617.3317.6316.6616.93576,732
4/28/201617.8718.1417.3317.39547,962
4/27/201618.0718.5517.6417.90364,306
4/26/201618.8818.9017.5518.16547,872
4/25/201619.1419.3818.5618.83354,175
4/22/201619.2319.4518.5119.20541,049
4/21/201618.0919.0817.9619.07551,963
4/20/201618.2218.6217.7118.17362,145
4/19/201618.7418.9417.6418.17451,719
4/18/201618.1519.0018.1518.78371,445
4/15/201618.6919.0018.0918.32339,705
4/14/201618.6319.1318.5618.79384,881
4/13/201617.9818.5817.7418.56413,292
4/12/201617.9818.2217.5017.82402,774
4/11/201619.0219.2817.9018.08428,556
4/8/201619.7219.7718.3518.55402,080
4/7/201619.1719.5518.9619.29666,661
4/6/201618.4519.3118.4119.25766,109
4/5/201617.9118.5817.6718.26540,966
4/4/201617.6518.8017.4018.26796,651
4/1/201617.2718.0017.1517.65830,427
3/31/201616.5117.8016.4917.52702,058
3/30/201616.6516.9816.1216.28698,359
3/29/201614.9816.6314.7016.55997,905
3/28/201615.4715.6014.8915.00570,121
3/24/201615.1415.9314.8315.31302,544
3/23/201616.3316.6115.2515.38667,414
3/22/201615.5416.6215.5116.40592,434
3/21/201615.1716.4315.0015.69762,079
3/18/201615.0015.4014.2615.251,301,993
3/17/201615.1615.4914.0314.90860,046
3/16/201615.9516.1514.8715.11764,146
3/15/201616.6216.9815.8515.95848,362
3/14/201616.8817.3416.5416.94613,129
3/11/201616.7216.9616.5016.87610,513
3/10/201617.1617.2616.1516.42580,390
3/9/201616.9817.3416.6217.02662,230
3/8/201618.0418.4216.4616.941,049,930
3/7/201617.4318.7317.2718.58812,296
3/4/201617.6317.9717.2217.52625,398
3/3/201617.7718.4617.1417.71810,023
3/2/201616.7518.1716.4217.69748,937
3/1/201616.4516.9115.5116.851,492,489
2/29/201617.7318.1716.7116.83769,312
2/26/201617.9318.3417.5217.66873,590
2/25/201617.5918.3916.5117.631,044,235
2/24/201616.9017.3516.0617.21892,297
2/23/201617.4517.9016.8616.90675,541
2/22/201618.6618.8217.4517.66906,040
2/19/201617.3818.2416.7518.16604,051
2/18/201619.8719.8717.4817.60650,326
2/17/201616.9919.4716.7219.001,000,969
2/16/201617.0117.3716.0516.651,461,912
2/12/201616.8917.1516.0116.56626,553
2/11/201616.0717.0615.9316.53764,004
2/10/201616.7517.8316.4416.60723,472
2/9/201616.8017.1716.1216.49941,257
2/8/201618.3718.3716.6017.03860,349
2/5/201619.0819.4018.1918.611,709,379
2/4/201617.3318.3816.9118.011,055,892
2/3/201617.7317.8516.5117.76889,574
2/2/201617.7717.8717.1217.39717,737
2/1/201617.5418.5017.0917.87977,731
1/29/201617.1717.8416.6117.231,458,598
1/28/201618.4818.4816.8216.961,072,618
1/27/201618.9019.6617.7817.95712,837
1/26/201618.8719.1517.5018.85739,108
1/25/201620.0020.0018.8018.83785,381
1/22/201619.2520.1818.8719.72794,012
1/21/201618.9120.3718.4018.661,034,636
1/20/201618.0019.6416.9318.911,500,104
1/19/201619.5020.9018.0218.73846,093
1/15/201619.7921.1119.5020.341,139,062
1/14/201619.5621.4916.8721.461,929,071
1/13/201622.1622.3319.0519.13895,789
1/12/201621.4822.9321.0521.73737,425
1/11/201622.1722.5319.5421.191,178,495
1/8/201623.0223.2221.1921.87940,491
1/7/201622.4823.5721.6522.153,935,413
1/6/201626.4526.6124.0224.741,825,638
1/5/201629.0029.9828.5028.73664,881
1/4/201630.1830.2028.5028.94874,337
12/31/201531.3432.0030.5531.13471,058
12/30/201530.9132.3130.8531.57536,575
12/29/201530.7531.2730.3030.75611,483
12/28/201530.3631.2829.4630.80554,210
12/24/201531.0032.0330.4430.65343,028
12/23/201529.0031.3928.6630.72857,739
12/22/201529.8230.0427.6328.34706,660
12/21/201530.2130.5229.2229.77414,056
12/18/201528.5731.0028.3029.811,572,073
12/17/201529.7130.4728.5328.86718,570
12/16/201530.1330.4628.9329.94528,534
12/15/201529.5531.5829.2029.80633,392
12/14/201528.7529.5927.3628.92726,242
12/11/201531.0031.1428.6928.86939,906
12/10/201530.1731.3529.5831.03646,933
12/9/201531.4432.1229.5830.24798,940
12/8/201528.2831.9727.1131.50970,655
  • Showing 1-100 of 1,067 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center