$26.22 0.00 (%) Cempra Inc - NASDAQ

Sep. 28, 2016 | 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
9/28/201626.2426.9525.0226.221,054,701
9/27/201624.5826.0924.5826.031,282,183
9/26/201624.9125.2524.5524.72594,282
9/23/201624.5925.4224.5125.21903,390
9/22/201624.6325.0023.8224.60769,413
9/21/201624.6124.9823.7724.61736,356
9/20/201624.8025.2024.4124.70833,454
9/19/201624.7025.1924.3124.56719,157
9/16/201625.1125.2024.3424.691,531,600
9/15/201624.2325.5423.8625.401,273,798
9/14/201623.9724.5023.3824.041,055,022
9/13/201623.0223.4022.2623.291,310,159
9/12/201621.5022.7421.4422.65650,538
9/9/201622.4922.7621.5021.51570,425
9/8/201622.6423.1322.0022.81618,508
9/7/201622.8723.5322.5822.76578,727
9/6/201622.4023.4722.4022.83963,008
9/2/201622.2122.4421.8022.11592,475
9/1/201621.9922.5021.7222.29737,312
8/31/201622.0022.4721.5021.941,094,152
8/30/201621.2021.8421.2021.44382,128
8/29/201621.4221.7320.6921.27668,564
8/26/201621.0222.0020.7721.30755,972
8/25/201621.6321.7520.4821.08861,776
8/24/201622.9623.4021.0421.19870,841
8/23/201623.1223.2422.6522.85411,786
8/22/201622.3922.8622.2622.64465,006
8/19/201623.2823.5922.5022.63838,332
8/18/201623.1623.7823.0323.44461,859
8/17/201622.9523.3222.7023.11520,690
8/16/201623.7323.9122.8722.98835,017
8/15/201623.5624.7923.5623.78999,572
8/12/201623.6023.6622.9923.55461,648
8/11/201623.0123.8222.7523.56929,009
8/10/201624.4024.4022.5622.77836,169
8/9/201624.2524.7323.7624.40577,481
8/8/201624.1325.0923.3123.971,457,684
8/5/201622.8824.2122.6224.141,062,478
8/4/201622.4023.2922.2122.721,211,271
8/3/201620.1622.4020.1622.201,542,838
8/2/201618.1020.5918.1020.161,795,532
8/1/201618.0718.6818.0618.50846,701
7/29/201617.6518.1817.5117.97599,193
7/28/201618.5818.5817.5417.67756,133
7/27/201618.0518.4617.7418.39484,205
7/26/201617.8118.1417.5418.01810,725
7/25/201618.3018.6117.6118.00570,059
7/22/201618.0018.2417.5518.08741,002
7/21/201618.1318.2617.6717.83630,324
7/20/201617.5518.1017.3017.96458,988
7/19/201618.1418.1417.3017.42526,933
7/18/201618.5618.6617.9218.15479,055
7/15/201618.4818.6218.2018.47554,978
7/14/201618.7318.9818.2118.42556,475
7/13/201619.0119.5218.4718.52856,184
7/12/201618.8919.4018.1818.881,122,750
7/11/201618.1318.2117.6918.06606,722
7/8/201617.8118.0917.6517.98677,958
7/7/201617.3017.8617.3017.81476,381
7/6/201616.9517.9616.6717.32544,950
7/5/201617.6017.6016.7616.93605,783
7/1/201616.4217.1216.3417.09373,828
6/30/201616.5516.9316.3416.49427,228
6/29/201616.5016.6616.1016.54615,657
6/28/201616.3316.7416.0716.28633,692
6/27/201617.1317.3115.7516.05879,748
6/24/201617.4418.3017.1217.411,648,085
6/23/201618.5118.5818.0818.56539,592
6/22/201618.4518.8518.0118.30654,326
6/21/201618.7019.3817.7918.53614,675
6/20/201618.5719.0418.1118.67633,325
6/17/201618.5218.6718.1818.251,116,100
6/16/201618.3218.7018.0618.54772,796
6/15/201618.7018.9818.4118.47457,134
6/14/201618.8219.2418.1718.60506,220
6/13/201618.7419.7018.5118.78753,832
6/10/201618.7119.0018.2018.72550,267
6/9/201619.0819.4018.6918.86370,938
6/8/201619.4819.6719.1719.24506,047
6/7/201619.5019.6218.9419.38724,435
6/6/201618.8819.6518.5019.48556,168
6/3/201619.8320.0018.6918.73972,650
6/2/201619.1220.0219.0519.851,172,733
6/1/201618.7519.2218.5419.14978,079
5/31/201618.4419.0418.3618.791,163,785
5/27/201618.0318.5217.7918.26973,915
5/26/201618.0018.3017.6317.89724,782
5/25/201617.1517.7617.0717.49782,860
5/24/201616.1617.6816.1116.911,054,619
5/23/201615.7816.3815.7116.02468,421
5/20/201614.9915.9314.8115.76560,265
5/19/201615.1815.6114.4814.81601,220
5/18/201614.9715.3714.8015.36611,731
5/17/201615.4115.7714.9014.99905,955
5/16/201614.8115.5814.5015.53985,379
5/13/201615.1515.6914.5614.75871,407
5/12/201615.3315.6014.4714.83714,211
5/11/201615.8516.0015.1915.22407,469
5/10/201615.8516.1415.4215.87583,311
5/9/201614.4216.1514.3215.921,180,193
  • Showing 1-100 of 1,171 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center