$18.61 +0.60 (%) Cempra Inc - NASDAQ

Feb. 5, 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
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
12/7/201530.5030.5028.2928.92745,131
12/4/201530.3030.9928.6130.50704,924
12/3/201532.4932.9629.2629.65852,904
12/2/201532.0033.1531.5032.44701,972
12/1/201531.9632.2330.0732.09789,483
11/30/201533.2133.3231.2331.91875,087
11/27/201533.0634.2432.3232.75429,499
11/25/201531.9233.0931.9232.81634,355
11/24/201530.9032.0930.2832.00728,472
11/23/201529.6932.7929.5031.381,166,587
11/20/201529.2829.7828.5029.71683,541
11/19/201529.0029.6928.4029.40548,637
11/18/201529.6529.8528.0829.001,111,906
11/17/201529.2930.0728.2329.82990,224
11/16/201528.5029.5027.3129.041,313,686
11/13/201527.0028.5526.2327.631,112,391
11/12/201529.0529.1026.8527.23985,392
11/11/201531.0031.5428.6929.171,094,842
11/10/201528.7231.1028.2730.751,161,727
11/9/201527.7129.5227.2128.921,473,900
11/6/201526.8527.8226.2027.69913,779
11/5/201527.2927.6626.2127.051,061,986
11/4/201526.9728.3326.0727.491,682,464
11/3/201523.8826.9923.7526.852,031,677
11/2/201522.2524.4522.0324.231,336,258
10/30/201523.9024.1921.5422.201,643,093
10/29/201523.4326.2322.9723.832,765,885
10/28/201520.3223.5719.6323.533,417,006
10/27/201518.3520.1318.2220.092,445,807
10/26/201518.0918.8917.0718.192,307,743
10/23/201516.0118.0115.4318.002,786,505
10/22/201517.0217.3215.5015.763,870,190
10/21/201517.7717.9616.3517.043,130,577
10/20/201519.8720.1417.5017.623,210,392
10/19/201519.0520.6017.7519.938,013,136
10/16/201520.8022.0015.8819.2922,480,003
10/15/201525.4027.0925.1026.781,009,279
10/14/201525.9127.2425.0325.351,115,647
10/13/201528.3928.5925.2825.351,538,428
10/12/201529.0929.4928.3228.67481,187
10/9/201529.0629.9828.3229.31580,060
10/8/201528.9129.6427.1829.02746,766
10/7/201528.4429.9027.0529.111,045,708
10/6/201531.0031.6226.9928.781,375,044
10/5/201532.3134.7930.5131.361,008,440
10/2/201528.0231.9427.5131.781,495,618
10/1/201527.6829.1126.7528.991,105,541
9/30/201525.5428.1824.8527.841,473,310
9/29/201527.9429.1224.0024.651,904,501
9/28/201532.6332.8926.8127.951,823,590
9/25/201535.9836.4932.2533.04796,304
9/24/201535.6735.8333.7935.49672,209
9/23/201535.1236.5134.0036.07629,714
9/22/201534.8335.8234.1335.23671,557
9/21/201538.6839.2534.4435.281,145,204
9/18/201537.2939.1537.1138.402,094,645
9/17/201533.0837.6333.0437.491,325,368
9/16/201533.2233.6931.5233.231,142,566
9/15/201534.4934.5032.8433.04677,978
  • Showing 1-100 of 1,008 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center