$16.05 0.00 (%) Cempra Inc - NASDAQ

Jun. 27, 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
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
5/6/201615.6615.9815.2215.67602,810
5/5/201616.1616.4215.3115.84575,023
5/4/201616.9317.2116.0116.10822,238
5/3/201617.0817.6917.0017.04695,622
5/2/201617.6819.2817.0817.391,637,663
4/29/201617.3317.6316.6616.93576,732
4/28/201617.8718.1417.3317.39547,962
4/27/201618.0718.5517.6417.90364,306
4/26/201618.8818.9017.5518.16547,872
4/25/201619.1419.3818.5618.83354,175
4/22/201619.2319.4518.5119.20541,049
4/21/201618.0919.0817.9619.07551,963
4/20/201618.2218.6217.7118.17362,145
4/19/201618.7418.9417.6418.17451,719
4/18/201618.1519.0018.1518.78371,445
4/15/201618.6919.0018.0918.32339,705
4/14/201618.6319.1318.5618.79384,881
4/13/201617.9818.5817.7418.56413,292
4/12/201617.9818.2217.5017.82402,774
4/11/201619.0219.2817.9018.08428,556
4/8/201619.7219.7718.3518.55402,080
4/7/201619.1719.5518.9619.29666,661
4/6/201618.4519.3118.4119.25766,109
4/5/201617.9118.5817.6718.26540,966
4/4/201617.6518.8017.4018.26796,651
4/1/201617.2718.0017.1517.65830,427
3/31/201616.5117.8016.4917.52702,058
3/30/201616.6516.9816.1216.28698,359
3/29/201614.9816.6314.7016.55997,905
3/28/201615.4715.6014.8915.00570,121
3/24/201615.1415.9314.8315.31302,544
3/23/201616.3316.6115.2515.38667,414
3/22/201615.5416.6215.5116.40592,434
3/21/201615.1716.4315.0015.69762,079
3/18/201615.0015.4014.2615.251,301,993
3/17/201615.1615.4914.0314.90860,046
3/16/201615.9516.1514.8715.11764,146
3/15/201616.6216.9815.8515.95848,362
3/14/201616.8817.3416.5416.94613,129
3/11/201616.7216.9616.5016.87610,513
3/10/201617.1617.2616.1516.42580,390
3/9/201616.9817.3416.6217.02662,230
3/8/201618.0418.4216.4616.941,049,930
3/7/201617.4318.7317.2718.58812,296
3/4/201617.6317.9717.2217.52625,398
3/3/201617.7718.4617.1417.71810,023
3/2/201616.7518.1716.4217.69748,937
3/1/201616.4516.9115.5116.851,492,489
2/29/201617.7318.1716.7116.83769,312
2/26/201617.9318.3417.5217.66873,590
2/25/201617.5918.3916.5117.631,044,235
2/24/201616.9017.3516.0617.21892,297
2/23/201617.4517.9016.8616.90675,541
2/22/201618.6618.8217.4517.66906,040
2/19/201617.3818.2416.7518.16604,051
2/18/201619.8719.8717.4817.60650,326
2/17/201616.9919.4716.7219.001,000,969
2/16/201617.0117.3716.0516.651,461,912
2/12/201616.8917.1516.0116.56626,553
2/11/201616.0717.0615.9316.53764,004
2/10/201616.7517.8316.4416.60723,472
2/9/201616.8017.1716.1216.49941,257
2/8/201618.3718.3716.6017.03860,349
2/5/201619.0819.4018.1918.611,709,379
2/4/201617.3318.3816.9118.011,055,892
  • Showing 1-100 of 1,106 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center