$7.70 +0.35 (%) Cempra Inc - NASDAQ

Dec. 9, 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
12/9/20167.408.007.357.701,184,449
12/8/20167.307.407.007.35811,507
12/7/20167.707.807.207.401,565,979
12/6/20167.457.957.407.80996,397
12/5/20168.008.207.287.502,469,175
12/2/20166.557.606.457.551,683,187
12/1/20166.556.656.256.55992,538
11/30/20166.456.656.236.501,320,497
11/29/20166.406.606.256.45870,230
11/28/20166.656.656.256.451,021,527
11/25/20166.456.806.406.60954,883
11/23/20166.206.456.106.451,235,200
11/22/20166.606.746.256.451,696,666
11/21/20166.907.106.546.651,746,895
11/18/20166.907.306.557.251,561,851
11/17/20166.507.256.446.802,159,431
11/16/20166.606.656.206.401,534,652
11/15/20166.606.856.406.651,748,814
11/14/20166.656.756.406.501,559,429
11/11/20166.506.806.106.652,153,362
11/10/20167.407.506.556.652,716,528
11/9/20166.057.106.007.053,880,307
11/8/20166.256.355.705.907,829,336
11/7/20168.609.406.606.8513,642,601
11/4/20167.557.557.557.550
11/3/20167.408.107.107.556,679,339
11/2/201611.7512.757.057.3020,846,381
11/1/201618.1018.9017.5518.651,536,839
10/31/201618.7018.9517.4518.131,750,120
10/28/201618.3020.1917.6018.505,972,720
10/27/201623.7023.8922.1823.441,788,797
10/26/201623.6123.9823.0623.561,106,229
10/25/201623.9724.3123.1923.62704,481
10/24/201624.4724.4823.4423.971,355,921
10/21/201623.4823.9823.1423.76736,255
10/20/201622.4023.5922.2223.48821,415
10/19/201622.7522.7821.8622.36678,814
10/18/201622.4922.7221.8622.36810,432
10/17/201621.5221.9521.1021.87635,614
10/14/201622.5522.6421.6221.62593,560
10/13/201622.0322.7821.8622.22845,291
10/12/201622.1622.5321.5522.30888,953
10/11/201622.5323.0721.8422.101,019,095
10/10/201622.6423.4522.6122.88656,100
10/7/201622.1722.5521.6122.451,102,745
10/6/201622.4222.5321.6922.18949,480
10/5/201622.4223.1822.4222.791,011,947
10/4/201622.9823.3822.2622.591,076,789
10/3/201624.0924.1422.4223.111,839,041
9/30/201624.6825.0023.7724.201,656,807
9/29/201626.3426.5323.6923.881,521,545
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
  • Showing 1-100 of 1,222 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center