$34.31 -0.62 (%) Cempra Inc - NASDAQ

Mar. 31, 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
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
3/9/201533.4534.6733.0234.56689,576
3/6/201533.4933.9332.9333.47613,226
3/5/201532.8133.8832.6833.44730,497
3/4/201531.6132.9931.0332.67665,935
3/3/201531.7632.0030.6031.96649,457
3/2/201533.2433.4631.5232.161,111,655
2/27/201532.7433.5832.3633.121,143,921
2/26/201530.8032.8730.8032.051,437,146
2/25/201530.5030.8129.8030.41733,717
2/24/201530.8531.2530.1130.83641,763
2/23/201530.0031.6729.9530.70923,689
2/20/201529.2330.1829.0029.61586,567
2/19/201528.6529.4728.5029.19615,317
2/18/201528.3028.5527.4628.31471,912
2/17/201527.8329.1027.1828.28793,977
2/13/201526.7027.9126.4427.68678,036
2/12/201526.4626.7126.0126.43349,758
2/11/201526.4727.2125.9326.35491,557
2/10/201526.2426.8625.8026.36485,605
2/9/201527.0027.0025.5225.57501,985
2/6/201526.6226.9026.0726.50487,068
2/5/201525.3926.9325.3926.64626,390
2/4/201525.5025.8025.0125.35804,097
2/3/201526.4126.7325.0126.29883,800
2/2/201527.8128.1026.1226.391,222,826
1/30/201527.8328.5027.4627.741,868,520
1/29/201526.9128.3526.5027.971,407,554
1/28/201526.4227.5225.7726.921,670,107
1/27/201525.3526.9925.2626.31934,943
1/26/201525.6525.9025.1325.781,195,233
1/23/201526.2926.2925.0225.49514,222
1/22/201525.8026.3024.8226.29804,255
1/21/201525.9727.0025.5825.721,045,381
1/20/201526.8126.8325.1125.94859,396
1/16/201524.8226.5924.7926.461,255,188
1/15/201527.0027.0724.2024.771,721,609
1/14/201526.0027.0525.5126.681,148,759
1/13/201526.8127.4926.0226.651,328,899
1/12/201526.2827.7526.2026.622,065,291
1/9/201524.9725.9824.5625.781,285,657
1/8/201525.0426.1124.5024.885,025,382
1/7/201523.5626.1523.3025.741,690,610
1/6/201524.4224.9122.5723.151,813,732
1/5/201526.5027.1023.9024.554,752,616
1/2/201523.6823.9821.5222.891,004,997
12/31/201423.6824.7123.2723.511,323,079
12/30/201422.4023.2222.0822.97773,359
12/29/201421.4122.6521.3122.39596,786
12/26/201420.5421.6820.4821.61464,691
12/24/201420.0420.6819.7920.66242,128
12/23/201421.4221.7319.2719.88955,801
12/22/201421.9021.9020.7021.40776,022
12/19/201421.0021.4519.8621.311,227,526
12/18/201419.6520.7019.4620.511,180,537
12/17/201418.2019.1518.2019.13414,081
12/16/201418.2318.7318.0518.17400,663
12/15/201419.1019.3418.2718.43553,322
12/12/201418.3919.6118.2019.00633,929
12/11/201418.2518.9418.2518.53671,720
12/10/201418.4418.6317.8718.25861,620
12/9/201415.9918.4515.6018.441,392,637
12/8/201415.0016.2114.9516.061,582,534
12/5/201414.0014.4813.8314.42598,168
12/4/201413.7213.7813.4513.71373,846
12/3/201413.9313.9813.6113.70266,851
12/2/201413.7614.1913.4513.88414,890
12/1/201414.2514.2513.6513.68325,096
11/28/201414.7214.8314.3314.39186,614
11/26/201413.9014.6713.9014.54582,332
11/25/201413.9114.0013.6513.90502,373
11/24/201413.9414.0813.5313.77816,081
11/21/201413.7313.8713.5613.63179,068
11/20/201413.0813.7213.0813.43291,426
11/19/201413.8514.0513.0513.22334,980
11/18/201413.6814.2213.6813.93172,118
11/17/201413.4713.9613.4713.63148,279
11/14/201414.2114.2113.5513.60251,569
11/13/201414.3214.8014.0014.16340,430
11/12/201414.0014.2713.9714.17272,859
11/11/201413.8414.3813.7114.05226,994
11/10/201413.8213.9413.6413.80200,411
11/7/201413.9414.0013.5813.76266,960
11/6/201413.9614.2613.7514.00252,591
11/5/201414.0014.4913.8013.99381,769
  • Showing 1-100 of 793 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center