Cempra Inc $9.67

up +0.44


17/4/2014 08:10 PM  |  NASDAQ : CEMP  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMP historical data

Date Open High Low Close Volume
4/17/20149.249.889.139.67337,387
4/16/20148.879.268.649.23281,433
4/15/20148.929.098.108.73415,684
4/14/20149.349.578.608.85249,542
4/11/20149.629.849.019.13334,084
4/10/201410.4810.959.609.75333,899
4/9/201410.2110.5110.0110.45174,824
4/8/201410.5010.8410.0110.21251,695
4/7/201410.8511.0410.4010.60252,720
4/4/201411.3511.3910.5210.85358,994
4/3/201411.6611.7411.0111.21221,384
4/2/201411.9712.0011.5011.61202,627
4/1/201411.6411.9911.5511.84216,460
3/31/201411.1111.6111.0311.55220,370
3/28/201411.1411.3610.8111.01298,563
3/27/201411.2011.3610.8111.11316,596
3/26/201411.2011.4411.0111.11275,451
3/25/201411.1611.4111.0211.10248,350
3/24/201411.3511.8010.6011.07359,844
3/21/201412.1812.5011.2111.29401,722
3/20/201411.8212.1611.6612.09133,979
3/19/201411.8511.9911.6011.83110,090
3/18/201411.1911.7811.1911.78208,643
3/17/201411.3411.4811.0811.14216,252
3/14/201411.1011.3111.0111.25197,903
3/13/201411.2811.4611.0511.20208,636
3/12/201411.0711.4311.0311.20156,426
3/11/201411.1811.4811.0511.12184,634
3/10/201411.3311.4811.0111.20139,727
3/7/201411.2611.5110.9411.39260,128
3/6/201411.4011.6211.0011.11270,940
3/5/201411.3011.5410.9011.30281,069
3/4/201411.1911.8511.1911.30381,474
3/3/201411.2111.2710.9011.02812,703
2/28/201412.9012.9011.2211.391,397,100
2/27/201412.8913.1612.6112.97226,128
2/26/201413.5313.8512.8512.95399,313
2/25/201413.8713.8913.3713.50360,233
2/24/201413.2613.9013.2513.72460,319
2/21/201413.3513.5313.0913.15247,552
2/20/201412.5013.5312.3613.26478,801
2/19/201413.0913.1912.4412.50182,237
2/18/201412.7713.0912.5413.00195,160
2/14/201412.8112.9912.4912.69128,520
2/13/201413.4513.5312.7712.80273,320
2/12/201412.9013.8312.9013.48338,331
2/11/201413.4013.4312.4312.81547,143
2/10/201411.5111.6911.3111.68104,098
2/7/201411.2411.5711.0011.45116,057
2/6/201411.3211.7311.0711.18112,683
2/5/201411.5911.6010.9111.25144,342
2/4/201411.3111.9911.2611.66134,750
2/3/201411.7811.9111.0911.23342,665
1/31/201411.8412.1111.4211.89158,411
1/30/201411.9312.1811.8712.04130,046
1/29/201412.4012.4011.6511.79225,594
1/28/201412.2812.9112.0112.38191,977
1/27/201413.6813.7411.0612.28812,372
1/24/201414.3614.3613.1313.75266,266
1/23/201414.8715.0013.7614.46130,850
1/22/201414.6515.3914.2914.92262,532
1/21/201414.7814.8613.8114.70207,331
1/17/201414.6314.9014.5514.66148,552
1/16/201414.7414.7914.3514.70149,804
1/15/201414.4215.0914.3114.70473,284
1/14/201414.4114.5514.0614.39184,087
1/13/201414.7214.9713.5014.30356,987
1/10/201414.4314.8614.2014.61398,911
1/9/201413.1314.2813.0714.13679,388
1/8/201412.8513.1412.7813.1068,773
1/7/201413.0013.1312.6712.8693,066
1/6/201413.1313.1412.7012.9984,198
1/3/201412.7913.1412.6313.1275,426
1/2/201412.3612.9712.3412.7964,478
12/31/201312.6912.7312.3012.39103,323
12/30/201312.7713.0612.5812.6994,251
12/27/201313.1013.1512.5612.73112,591
12/26/201313.5013.5813.0013.0648,846
12/24/201313.1713.4512.6513.4269,225
12/23/201312.4713.1512.3413.10150,180
12/20/201312.3612.6211.5112.431,117,210
12/19/201312.4012.7512.2112.34100,223
12/18/201312.5112.8012.0012.39189,093
12/17/201313.6713.7811.8712.54438,205
12/16/201313.1313.6312.9313.50387,907
12/13/201312.9313.2912.5813.02344,356
12/12/201312.7813.1212.7012.85220,903
12/11/201312.9112.9712.4512.51135,680
12/10/201312.6713.0112.5412.9384,083
12/9/201312.9913.0012.5412.6677,805
12/6/201312.9813.0012.6612.9343,324
12/5/201312.9413.0012.6312.8258,594
12/4/201312.4113.0912.4012.90124,055
12/3/201312.7212.8812.4212.4874,162
12/2/201312.9413.0012.3812.71108,412
11/29/201313.1113.1112.7312.9353,738
11/27/201312.3713.4012.1013.00286,974
11/26/201312.5312.6412.2612.38161,041
11/25/201312.6312.7512.2412.48125,577
11/22/201312.5612.6212.3512.50118,687
Trading Center