Cempra Inc $9.41

down -0.01


25/7/2014 04:00 PM  |  NASDAQ : CEMP  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMP historical data

Date Open High Low Close Volume
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
6/4/20148.888.958.698.85182,536
6/3/20149.049.098.798.89157,729
6/2/20149.449.449.029.07152,519
5/30/20149.619.629.279.46102,604
5/29/20149.249.789.169.66247,327
5/28/20149.249.249.029.1393,725
5/27/20149.289.489.089.23160,412
5/23/20149.179.189.019.1096,870
5/22/20149.079.258.939.19245,216
5/21/20148.759.318.709.05215,572
5/20/20148.678.858.518.70243,885
5/19/20148.628.818.558.75146,719
5/16/20148.668.898.508.65128,463
5/15/20148.898.908.518.65166,502
5/14/20149.019.118.848.87103,165
5/13/20149.179.278.928.98149,434
5/12/20148.839.198.789.1387,616
5/9/20148.598.928.518.78165,276
5/8/20148.819.138.608.65187,222
5/7/20149.069.148.698.88164,115
5/6/20149.199.388.909.03291,363
5/5/20149.049.308.959.23190,051
5/2/20149.049.258.879.14223,963
5/1/20149.279.368.809.04304,866
4/30/20149.289.288.689.12299,344
4/29/20149.339.589.299.37324,180
4/28/20149.609.688.859.31181,278
4/25/20149.8410.179.389.51136,260
4/24/201410.0310.179.509.94198,534
4/23/201410.3510.359.869.92151,026
4/22/20149.8110.599.8110.41312,035
4/21/20149.759.849.509.7482,513
4/17/20149.249.889.139.67337,387
4/16/20148.879.268.649.23281,433
4/15/20148.929.098.108.73415,684
4/14/20149.349.578.608.85249,542
4/11/20149.629.849.019.13334,084
4/10/201410.4810.959.609.75333,899
4/9/201410.2110.5110.0110.45174,824
4/8/201410.5010.8410.0110.21251,695
4/7/201410.8511.0410.4010.60252,720
4/4/201411.3511.3910.5210.85358,994
4/3/201411.6611.7411.0111.21221,384
4/2/201411.9712.0011.5011.61202,627
4/1/201411.6411.9911.5511.84216,460
3/31/201411.1111.6111.0311.55220,370
3/28/201411.1411.3610.8111.01298,563
3/27/201411.2011.3610.8111.11316,596
3/26/201411.2011.4411.0111.11275,451
3/25/201411.1611.4111.0211.10248,350
3/24/201411.3511.8010.6011.07359,844
3/21/201412.1812.5011.2111.29401,722
3/20/201411.8212.1611.6612.09133,979
3/19/201411.8511.9911.6011.83110,090
3/18/201411.1911.7811.1911.78208,643
3/17/201411.3411.4811.0811.14216,252
3/14/201411.1011.3111.0111.25197,903
3/13/201411.2811.4611.0511.20208,636
3/12/201411.0711.4311.0311.20156,426
3/11/201411.1811.4811.0511.12184,634
3/10/201411.3311.4811.0111.20139,727
3/7/201411.2611.5110.9411.39260,128
3/6/201411.4011.6211.0011.11270,940
3/5/201411.3011.5410.9011.30281,069
Trading Center