$12.46 +0.14 (%) Cempra Inc - NASDAQ

Oct. 24, 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
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
7/30/20149.889.889.419.64259,515
7/29/20149.429.899.409.70184,064
7/28/20149.479.589.219.42167,326
7/25/20149.439.469.309.4199,598
7/24/20149.609.609.329.42130,733
7/23/20149.499.689.389.57111,669
7/22/20149.379.499.289.41111,018
7/21/20148.799.208.769.17117,414
7/18/20148.689.058.688.9286,229
7/17/20148.618.908.568.66253,744
7/16/20148.918.938.558.58148,363
7/15/20148.999.168.768.85213,137
7/14/20149.239.238.899.05140,098
7/11/20149.299.789.009.02217,687
7/10/20149.369.639.149.31193,808
7/9/20149.8910.259.609.68167,190
7/8/201410.8010.839.809.89373,466
7/7/201411.4411.4410.6010.82250,659
7/3/201411.4111.6011.2711.4969,379
7/2/201411.0611.4211.0011.35109,009
7/1/201410.8011.2110.5211.09188,973
6/30/201410.5510.7510.3510.73106,504
6/27/201410.4710.6710.3210.55394,068
6/26/201410.9010.9010.4110.5094,100
6/25/201410.7010.9910.6410.8787,736
6/24/201410.9911.4510.7610.78153,128
6/23/201411.0511.1910.7510.95160,281
6/20/201410.6011.1410.3210.98238,692
6/19/201410.5610.7210.0710.4391,659
6/18/201410.1310.5710.0110.53133,731
6/17/20149.9210.399.8910.17130,570
6/16/20149.3510.009.319.97103,744
6/13/20149.549.589.309.3963,077
6/12/20149.449.729.289.5569,657
6/11/20149.409.569.249.44131,796
6/10/20149.609.669.429.53119,495
6/9/20149.389.789.209.62177,637
6/6/20149.319.529.069.4381,918
6/5/20148.949.308.719.21170,605
  • Showing 1-100 of 686 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center