$21.31 +0.80 (%) Cempra Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/4/201414.4114.4113.6114.02699,165
11/3/201413.6113.9313.3613.51263,130
10/31/201414.0614.4013.5913.60614,460
10/30/201412.8614.4812.7213.69984,672
10/29/201412.4012.6012.1712.43163,015
10/28/201412.5212.6612.2312.52267,487
10/27/201412.3712.5012.1212.45103,386
10/24/201412.3912.5412.2512.46215,659
10/23/201411.9112.4211.8012.32205,897
10/22/201412.2312.3011.8611.88152,720
10/21/201412.3712.3711.9912.19125,244
10/20/201412.5012.5912.0112.22299,494
10/17/201412.8312.8412.1712.25647,467
10/16/201411.3512.8611.3512.66357,027
10/15/201411.2511.6711.1011.60319,418
10/14/201411.7511.8611.3311.42190,607
10/13/201411.8412.0011.3311.59264,658
10/10/201412.0612.4011.7511.84249,219
10/9/201412.5512.6512.0812.16186,418
10/8/201412.6412.6811.9012.61405,022
10/7/201412.8013.3012.3012.66483,790
10/6/201412.7813.7312.5112.921,144,413
10/3/201411.8512.6511.6812.49527,890
10/2/201411.3111.7411.0511.63445,094
10/1/201411.0211.5210.8611.35717,570
9/30/201410.8211.0410.7010.96377,784
9/29/201410.4710.8510.3510.80404,462
9/26/201410.0611.2310.0510.89633,113
9/25/201410.0810.089.7510.00115,950
9/24/20149.6710.189.6710.10130,368
9/23/20149.9410.029.679.7181,380
9/22/20149.8510.029.619.98183,238
9/19/201410.2210.399.909.92195,411
9/18/201410.0510.249.9710.1580,999
9/17/20149.9110.159.749.9656,708
9/16/20149.7810.019.659.91108,187
9/15/201410.0010.009.689.7992,639
9/12/201410.1810.189.9210.0194,899
9/11/20149.9310.229.8710.1794,855
9/10/20149.9210.109.9110.02121,233
9/9/201410.2610.269.939.9597,866
9/8/201410.2010.569.9010.17247,982
9/5/201410.1110.369.9510.25129,242
9/4/201410.5610.7510.0310.16130,084
9/3/201410.6610.8710.5010.55112,266
9/2/201410.6010.6910.4210.58100,288
8/29/201410.3710.5810.2710.57165,326
8/28/201410.5310.6010.2710.31197,169
8/27/201410.1710.6810.1510.63305,802
8/26/20149.7210.299.6610.10241,380
8/25/20149.559.849.559.74121,483
8/22/20149.379.589.279.4584,629
8/21/20149.489.539.209.37126,006
8/20/20149.649.659.399.4986,967
8/19/20149.619.789.479.7286,889
8/18/20149.579.849.499.63172,240
8/15/20149.849.849.399.47142,179
8/14/20149.749.809.569.7576,713
8/13/20149.8010.019.679.75155,211
8/12/201410.2010.579.709.75163,355
8/11/20149.9810.309.8010.16173,164
8/8/20149.199.909.189.86157,830
8/7/20149.459.469.189.2162,169
8/6/20149.189.489.189.42156,186
8/5/20149.359.519.259.30209,130
8/4/20149.379.589.279.46163,527
8/1/20149.199.389.129.30219,062
7/31/20149.479.589.139.20273,293
  • Showing 1-100 of 725 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center