$35.98 -0.67 (%) Cempra Inc - NASDAQ

May. 22, 2015 | 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
5/22/201536.8037.1435.3935.98502,665
5/21/201536.2136.9035.9536.65783,621
5/20/201534.4836.3033.7536.16794,473
5/19/201535.0035.5034.2634.49643,937
5/18/201533.8434.9833.4134.89680,228
5/15/201534.9934.9934.0234.141,162,830
5/14/201534.5635.0033.9234.97610,960
5/13/201534.7335.0134.1134.31804,575
5/12/201533.4335.0333.0934.73755,605
5/11/201534.1234.6133.6534.12613,300
5/8/201532.8034.2232.7634.01718,888
5/7/201532.2533.0431.8332.74752,716
5/6/201531.9332.7331.3132.46646,300
5/5/201534.0334.1231.4631.68967,062
5/4/201533.0334.9632.6734.121,089,524
5/1/201532.1334.4931.6132.702,365,439
4/30/201533.2734.0131.1531.491,520,355
4/29/201533.8635.1233.4033.761,096,349
4/28/201535.8436.9033.3133.921,421,754
4/27/201539.1539.3335.4135.711,582,036
4/24/201538.6639.6838.1239.02660,832
4/23/201538.5939.0037.6938.79694,177
4/22/201538.8039.6537.8838.71694,525
4/21/201538.2538.9237.3838.86929,225
4/20/201537.5938.5337.1438.19961,013
4/17/201537.9038.0036.1237.091,057,736
4/16/201538.0038.9937.6538.18707,836
4/15/201537.8038.4937.0038.13891,418
4/14/201537.3038.0836.4237.68848,029
4/13/201536.0037.9335.9137.28891,603
4/10/201535.8336.7035.4135.92719,807
4/9/201536.5036.9634.8335.79814,869
4/8/201533.5736.4533.5236.431,147,764
4/7/201533.9234.8833.4033.431,059,200
4/6/201534.0435.6533.7734.12882,169
4/2/201534.8835.0633.7834.41804,675
4/1/201534.2134.9232.3134.88941,564
3/31/201534.5035.9734.0734.311,087,950
3/30/201532.5235.2532.3134.931,714,658
3/27/201531.0932.9431.0932.001,502,471
3/26/201530.5632.2930.1730.991,624,036
3/25/201536.4337.0031.3631.492,301,651
3/24/201536.7237.9736.3136.45989,260
3/23/201538.3338.5936.2136.591,620,071
3/20/201541.1941.2538.5039.773,070,418
3/19/201540.5940.9940.0140.921,061,022
3/18/201540.5341.6340.0040.471,194,819
3/17/201539.8040.8539.2740.721,101,498
3/16/201539.5940.1839.2139.861,195,085
3/13/201536.2539.3035.8938.711,498,820
3/12/201534.9136.4834.6636.28688,849
3/11/201535.4035.5134.1234.76886,535
3/10/201534.1836.6333.7035.371,562,698
3/9/201533.4534.6733.0234.56689,576
3/6/201533.4933.9332.9333.47613,226
3/5/201532.8133.8832.6833.44730,497
3/4/201531.6132.9931.0332.67665,935
3/3/201531.7632.0030.6031.96649,457
3/2/201533.2433.4631.5232.161,111,655
2/27/201532.7433.5832.3633.121,143,921
2/26/201530.8032.8730.8032.051,437,146
2/25/201530.5030.8129.8030.41733,717
2/24/201530.8531.2530.1130.83641,763
2/23/201530.0031.6729.9530.70923,689
2/20/201529.2330.1829.0029.61586,567
2/19/201528.6529.4728.5029.19615,317
2/18/201528.3028.5527.4628.31471,912
2/17/201527.8329.1027.1828.28793,977
2/13/201526.7027.9126.4427.68678,036
2/12/201526.4626.7126.0126.43349,758
2/11/201526.4727.2125.9326.35491,557
2/10/201526.2426.8625.8026.36485,605
2/9/201527.0027.0025.5225.57501,985
2/6/201526.6226.9026.0726.50487,068
2/5/201525.3926.9325.3926.64626,390
2/4/201525.5025.8025.0125.35804,097
2/3/201526.4126.7325.0126.29883,800
2/2/201527.8128.1026.1226.391,222,826
1/30/201527.8328.5027.4627.741,868,520
1/29/201526.9128.3526.5027.971,407,554
1/28/201526.4227.5225.7726.921,670,107
1/27/201525.3526.9925.2626.31934,943
1/26/201525.6525.9025.1325.781,195,233
1/23/201526.2926.2925.0225.49514,222
1/22/201525.8026.3024.8226.29804,255
1/21/201525.9727.0025.5825.721,045,381
1/20/201526.8126.8325.1125.94859,396
1/16/201524.8226.5924.7926.461,255,188
1/15/201527.0027.0724.2024.771,721,609
1/14/201526.0027.0525.5126.681,148,759
1/13/201526.8127.4926.0226.651,328,899
1/12/201526.2827.7526.2026.622,065,291
1/9/201524.9725.9824.5625.781,285,657
1/8/201525.0426.1124.5024.885,025,382
1/7/201523.5626.1523.3025.741,690,610
1/6/201524.4224.9122.5723.151,813,732
1/5/201526.5027.1023.9024.554,752,616
1/2/201523.6823.9821.5222.891,004,997
12/31/201423.6824.7123.2723.511,323,079
12/30/201422.4023.2222.0822.97773,359
  • Showing 1-100 of 830 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center