CEMPRA $6.70

down -0.01


17/5/2013 04:17 PM  |  NASDAQ : CEMP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

CEMP historical data

Date Open High Low Close Volume
5/17/2013 6.79 6.99 6.57 6.70 455
5/16/2013 6.73 6.79 6.66 6.71 249
5/15/2013 6.75 6.85 6.65 6.71 197
5/14/2013 7.00 7.14 6.63 6.73 390
5/13/2013 6.76 6.80 6.69 6.70 145
5/10/2013 6.70 6.84 6.70 6.74 16
5/9/2013 6.71 6.86 6.64 6.85 194
5/8/2013 6.81 6.82 6.58 6.67 358
5/7/2013 6.62 6.81 6.57 6.81 184
5/6/2013 6.66 6.66 6.50 6.61 102
5/3/2013 6.68 6.68 6.50 6.61 172
5/2/2013 6.72 6.72 6.55 6.59 163
5/1/2013 6.82 6.90 6.66 6.70 525
4/30/2013 6.07 6.94 6.01 6.89 1509
4/29/2013 6.28 6.35 6.03 6.07 145
4/26/2013 6.29 6.29 6.13 6.25 39
4/25/2013 6.20 6.36 6.20 6.30 53
4/24/2013 6.30 6.36 6.07 6.19 77
4/23/2013 6.50 6.50 6.20 6.31 174
4/22/2013 6.31 6.46 6.09 6.40 150
4/19/2013 6.12 6.37 6.00 6.26 88
4/18/2013 6.10 6.25 5.97 6.13 176
4/17/2013 6.11 6.11 6.03 6.03 38
4/16/2013 6.20 6.20 6.01 6.16 52
4/15/2013 6.01 6.49 6.01 6.15 143
4/12/2013 6.16 6.24 5.99 6.06 77
4/11/2013 6.32 6.40 6.13 6.18 118
4/10/2013 6.06 6.38 6.04 6.31 251
4/9/2013 6.24 6.44 5.99 6.06 410
4/8/2013 6.43 6.43 6.15 6.23 271
4/5/2013 6.45 6.60 6.21 6.39 349
4/4/2013 6.29 6.55 6.20 6.55 99
4/3/2013 6.44 6.46 6.25 6.29 264
4/2/2013 6.68 6.69 6.41 6.44 102
4/1/2013 6.76 6.80 6.49 6.52 248
3/28/2013 6.88 6.88 6.73 6.75 77
3/27/2013 6.71 6.90 6.70 6.85 129
3/26/2013 6.71 6.85 6.71 6.79 55
3/25/2013 6.67 6.85 6.63 6.74 405
3/22/2013 6.64 6.69 6.58 6.66 33
3/21/2013 6.79 6.85 6.49 6.65 280
3/20/2013 6.64 6.78 6.55 6.70 110
3/19/2013 6.44 6.66 6.42 6.56 160
3/18/2013 6.42 6.55 6.42 6.46 131
3/15/2013 6.57 6.57 6.36 6.48 161
3/14/2013 6.60 6.60 6.55 6.59 43
3/13/2013 6.79 6.96 6.59 6.60 137
3/12/2013 6.73 6.77 6.58 6.65 66
3/11/2013 6.77 6.87 6.54 6.73 109
3/8/2013 6.83 6.83 6.65 6.78 144
3/7/2013 6.59 6.64 6.55 6.64 53
3/6/2013 6.60 6.68 6.55 6.59 258
3/5/2013 6.74 6.74 6.56 6.64 114
3/4/2013 6.69 6.69 6.58 6.64 76
3/1/2013 6.52 6.81 6.52 6.66 729
2/28/2013 6.48 6.52 6.46 6.52 27
2/27/2013 6.51 6.61 6.51 6.56 416
2/26/2013 6.51 6.54 6.39 6.54 29
2/25/2013 6.65 6.71 6.51 6.51 114
2/22/2013 6.39 6.64 6.39 6.61 120
2/21/2013 6.51 6.65 6.14 6.37 216
2/20/2013 6.64 6.79 6.51 6.53 267
2/19/2013 6.61 6.65 6.56 6.61 222
2/15/2013 6.62 6.62 6.52 6.58 227
2/14/2013 6.66 6.66 6.52 6.58 461
2/13/2013 6.57 6.66 6.57 6.63 538
2/12/2013 6.54 6.60 6.54 6.60 29
2/11/2013 6.65 6.75 6.51 6.53 103
2/8/2013 6.70 6.70 6.60 6.60 162
2/7/2013 6.75 6.75 6.60 6.62 81
2/6/2013 6.71 6.77 6.58 6.70 205
2/5/2013 6.85 6.98 6.70 6.78 412
2/4/2013 6.60 6.85 6.55 6.79 234
2/1/2013 6.63 6.66 6.54 6.64 70
1/31/2013 6.50 6.75 6.50 6.57 453
1/30/2013 6.67 6.80 6.46 6.49 212
1/29/2013 6.75 6.93 6.75 6.81 171
1/28/2013 6.73 6.85 6.59 6.81 274
1/25/2013 6.55 6.79 6.52 6.67 155
1/24/2013 6.59 6.72 6.47 6.50 167
1/23/2013 6.69 6.74 6.67 6.74 32
1/22/2013 6.58 6.79 6.57 6.68 245
1/18/2013 6.54 6.80 6.30 6.63 194
1/17/2013 6.49 6.60 6.31 6.58 157
1/16/2013 6.29 6.58 6.23 6.40 119
1/15/2013 6.25 6.60 6.25 6.36 167
1/14/2013 6.50 6.50 6.31 6.36 84
1/11/2013 6.48 6.64 6.40 6.50 75
1/10/2013 6.65 6.67 6.34 6.45 111
1/9/2013 6.46 6.66 6.28 6.56 209
1/8/2013 6.12 6.50 6.12 6.45 154
1/7/2013 6.46 6.46 6.16 6.29 59
1/4/2013 6.45 6.50 6.25 6.46 104
1/3/2013 6.36 6.50 6.30 6.45 160
1/2/2013 6.50 6.86 6.30 6.32 1051
12/31/2012 6.30 6.49 6.02 6.40 454
12/28/2012 6.05 6.46 6.05 6.26 573
12/27/2012 6.24 6.24 5.98 5.98 91
12/26/2012 6.00 6.11 5.98 6.05 73
12/24/2012 6.17 6.18 5.97 5.99 32
Marketplace
Trading Center