U.S. Markets open in 6 hrs 10 mins

Cempra, Inc. (CEMP)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.8500+0.05 (+1.32%)
At close: 4:00PM EDT
People also watch
TTPHESPRCLVSFOLDPTCT
DateOpenHighLowCloseAdj Close*Volume
May 25, 20173.853.903.753.853.85588,300
May 24, 20173.853.903.803.803.80303,000
May 23, 20173.853.953.753.853.85551,300
May 22, 20173.853.903.703.853.851,221,400
May 19, 20173.954.003.753.803.80930,800
May 18, 20173.854.003.803.903.90766,600
May 17, 20174.054.153.853.853.85792,400
May 16, 20174.204.254.034.154.15745,000
May 15, 20174.054.304.004.254.25828,800
May 12, 20174.004.203.954.004.00795,800
May 11, 20174.004.053.854.004.00464,800
May 10, 20173.804.103.804.054.05841,800
May 09, 20173.753.853.703.803.80309,200
May 08, 20173.753.903.703.703.70626,200
May 05, 20173.803.953.753.803.80535,700
May 04, 20173.903.953.803.853.85457,600
May 03, 20173.954.003.853.853.85580,800
May 02, 20173.954.053.853.953.95931,800
May 01, 20174.254.303.903.953.951,389,000
Apr 28, 20173.754.333.754.304.302,198,600
Apr 27, 20173.853.903.753.853.85529,900
Apr 26, 20173.803.903.753.853.85609,900
Apr 25, 20173.803.903.803.803.80427,900
Apr 24, 20173.803.883.703.803.80782,300
Apr 21, 20173.903.953.753.803.80435,900
Apr 20, 20173.753.953.683.883.88963,000
Apr 19, 20173.703.853.633.753.751,070,200
Apr 18, 20173.703.833.603.653.65711,100
Apr 17, 20173.803.853.703.753.75468,500
Apr 13, 20173.753.853.703.703.70602,100
Apr 12, 20173.753.953.703.703.70634,900
Apr 11, 20173.903.953.753.753.75522,200
Apr 10, 20173.854.003.853.853.851,493,800
Apr 07, 20173.803.983.753.853.851,038,500
Apr 06, 20173.853.853.703.853.85547,000
Apr 05, 20173.853.853.703.803.801,256,300
Apr 04, 20173.853.853.723.803.80492,000
Apr 03, 20173.803.953.703.853.851,061,600
Mar 31, 20173.803.903.703.753.751,355,400
Mar 30, 20173.853.853.653.853.851,247,300
Mar 29, 20174.054.183.853.903.902,106,100
Mar 28, 20174.104.304.004.204.201,608,100
Mar 27, 20174.104.504.104.354.351,339,200
Mar 24, 20174.054.184.004.104.10474,700
Mar 23, 20174.104.253.954.054.051,038,300
Mar 22, 20173.984.153.964.054.05980,500
Mar 21, 20174.204.203.854.054.051,778,900
Mar 20, 20173.904.253.804.204.201,974,700
Mar 17, 20173.803.903.653.853.852,666,200
Mar 16, 20173.803.853.703.853.85742,100
Mar 15, 20173.753.853.603.753.751,506,400
Mar 14, 20173.703.853.603.803.801,047,700
Mar 13, 20173.753.853.633.753.751,891,300
Mar 10, 20173.553.753.533.603.60592,400
Mar 09, 20173.553.603.503.603.60933,100
Mar 08, 20173.503.603.483.553.551,099,600
Mar 07, 20173.553.603.453.503.501,803,100
Mar 06, 20173.603.703.553.603.60774,200
Mar 03, 20173.903.903.513.653.651,538,100
Mar 02, 20173.504.003.403.853.852,861,500
Mar 01, 20173.503.603.353.603.602,603,400
Feb 28, 20173.553.753.303.403.405,613,200
Feb 27, 20174.504.504.004.204.207,564,000
Feb 24, 20174.134.754.004.054.0521,606,900
Feb 23, 20173.103.203.003.153.15981,500
Feb 22, 20173.153.303.103.133.13684,900
Feb 21, 20173.503.553.153.203.201,424,900
Feb 17, 20173.203.403.103.353.351,257,300
Feb 16, 20173.203.303.153.183.18536,900
Feb 15, 20173.203.303.103.303.30976,600
Feb 14, 20173.103.203.053.153.15460,600
Feb 13, 20173.253.303.003.153.151,463,400
Feb 10, 20173.103.233.003.203.201,040,100
Feb 09, 20173.003.102.933.053.051,686,900
Feb 08, 20173.003.102.902.902.902,263,000
Feb 07, 20173.153.202.953.003.001,285,100
Feb 06, 20173.153.253.103.153.151,140,900
Feb 03, 20173.203.253.103.203.20867,800
Feb 02, 20173.103.203.003.203.20473,000
Feb 01, 20173.203.213.053.153.15971,500
Jan 31, 20173.103.353.103.153.151,389,400
Jan 30, 20173.153.203.003.203.20721,200
Jan 27, 20173.153.253.103.153.15948,000
Jan 26, 20173.003.153.003.153.151,231,900
Jan 25, 20172.903.102.852.952.951,608,800
Jan 24, 20172.902.932.752.852.852,022,800
Jan 23, 20173.053.082.802.832.832,615,900
Jan 20, 20173.203.242.953.003.001,513,600
Jan 19, 20173.203.253.153.203.20583,900
Jan 18, 20173.303.353.153.253.251,068,700
Jan 17, 20173.353.353.153.253.251,791,700
Jan 13, 20173.403.583.353.403.401,279,500
Jan 12, 20173.303.453.253.403.40960,000
Jan 11, 20173.703.703.253.383.382,157,000
Jan 10, 20173.453.703.403.653.651,750,800
Jan 09, 20173.753.803.303.353.352,916,900
Jan 06, 20173.303.753.253.753.754,891,100
Jan 05, 20173.253.303.153.253.253,458,300
Jan 04, 20173.153.302.903.253.254,930,500
Jan 03, 20172.903.002.853.003.004,926,600
*Close price adjusted for dividends and splits.
Loading more data...