CEMP - Cempra, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20173.003.052.902.922.92331,029
Oct 17, 20173.003.103.003.053.05713,700
Oct 16, 20173.103.133.003.053.05627,700
Oct 13, 20173.103.203.053.103.10340,800
Oct 12, 20173.153.203.083.153.15998,900
Oct 11, 20173.203.203.083.133.13496,300
Oct 10, 20173.153.203.053.203.201,070,700
Oct 09, 20173.203.253.153.153.15387,800
Oct 06, 20173.253.333.153.183.181,006,200
Oct 05, 20173.303.353.253.303.30485,800
Oct 04, 20173.353.403.253.283.281,534,700
Oct 03, 20173.353.453.303.303.301,261,000
Oct 02, 20173.253.403.203.383.382,607,700
Sep 29, 20173.203.353.153.253.252,070,300
Sep 28, 20173.303.303.103.183.181,006,200
Sep 27, 20173.253.503.203.253.253,041,900
Sep 26, 20173.203.203.053.053.05677,300
Sep 25, 20173.103.203.103.153.15548,000
Sep 22, 20173.153.203.053.153.15570,700
Sep 21, 20173.153.203.103.103.10320,600
Sep 20, 20173.153.203.103.153.15269,400
Sep 19, 20173.153.203.053.153.151,309,800
Sep 18, 20173.103.203.083.103.10993,100
Sep 15, 20173.153.203.103.103.101,675,400
Sep 14, 20173.103.153.053.103.10792,100
Sep 13, 20173.153.203.053.103.10645,300
Sep 12, 20173.153.263.103.153.15454,000
Sep 11, 20173.103.203.103.153.15540,300
Sep 08, 20173.153.253.103.153.15803,000
Sep 07, 20173.053.203.023.153.15748,700
Sep 06, 20173.203.203.003.003.00493,700
Sep 05, 20173.253.303.053.153.15452,200
Sep 01, 20173.103.253.053.253.25870,900
Aug 31, 20172.953.172.953.053.05573,200
Aug 30, 20172.803.052.753.003.00696,800
Aug 29, 20172.652.802.652.802.80463,200
Aug 28, 20172.702.702.602.702.70441,700
Aug 25, 20172.752.802.602.702.70725,200
Aug 24, 20172.752.832.702.702.70364,700
Aug 23, 20172.652.802.652.752.75518,200
Aug 22, 20172.852.902.652.702.701,122,500
Aug 21, 20172.902.952.752.852.85575,000
Aug 18, 20172.953.002.852.952.95359,200
Aug 17, 20173.003.102.953.003.00588,900
Aug 16, 20173.103.253.053.083.08432,700
Aug 15, 20173.203.243.103.203.20364,100
Aug 14, 20173.253.252.953.203.201,040,400
Aug 11, 20173.053.252.963.203.20904,900
Aug 10, 20173.503.552.753.133.133,781,600
Aug 09, 20174.354.403.653.653.651,933,000
Aug 08, 20173.853.903.753.803.80321,600
Aug 07, 20173.853.903.833.853.85319,900
Aug 04, 20173.803.903.803.853.85284,000
Aug 03, 20173.803.953.753.853.85378,100
Aug 02, 20173.853.953.753.753.75971,300
Aug 01, 20174.054.083.853.903.90603,700
Jul 31, 20174.204.203.954.004.00685,300
Jul 28, 20174.104.254.054.154.15377,400
Jul 27, 20174.304.354.104.104.10528,700
Jul 26, 20174.254.334.104.304.30399,900
Jul 25, 20174.404.474.224.254.25367,300
Jul 24, 20174.354.504.254.404.40331,600
Jul 21, 20174.154.354.104.354.35488,400
Jul 20, 20174.054.203.964.104.101,192,700
Jul 19, 20174.254.354.054.104.10822,800
Jul 18, 20174.204.254.154.204.20222,300
Jul 17, 20174.304.384.204.204.20386,200
Jul 14, 20174.354.434.254.304.30302,900
Jul 13, 20174.254.454.154.404.40705,800
Jul 12, 20174.354.504.154.204.20957,300
Jul 11, 20174.404.474.204.354.35748,900
Jul 10, 20174.404.454.354.354.35383,700
Jul 07, 20174.454.584.454.504.50285,300
Jul 06, 20174.554.584.404.454.45438,700
Jul 05, 20174.854.854.504.504.50839,900
Jul 03, 20174.554.804.554.804.80369,600
Jun 30, 20174.554.654.404.604.60650,000
Jun 29, 20174.454.604.224.604.60738,400
Jun 28, 20174.354.454.204.404.40509,100
Jun 27, 20174.554.654.354.354.35891,800
Jun 26, 20174.604.754.504.504.50773,300
Jun 23, 20174.604.694.354.554.552,419,400
Jun 22, 20174.254.724.254.554.551,265,400
Jun 21, 20174.104.254.034.254.25962,300
Jun 20, 20173.954.103.954.104.10888,700
Jun 19, 20173.903.953.803.953.95444,100
Jun 16, 20173.803.953.753.903.901,683,800
Jun 15, 20173.854.003.803.853.85658,400
Jun 14, 20173.853.983.803.853.85667,600
Jun 13, 20173.903.903.753.853.85314,800
Jun 12, 20173.903.953.803.853.85949,600
Jun 09, 20174.004.003.803.903.90728,500
Jun 08, 20173.854.003.804.004.00552,800
Jun 07, 20173.904.003.853.903.90527,000
Jun 06, 20173.853.953.753.903.901,249,700
Jun 05, 20174.004.053.803.903.90601,800
Jun 02, 20173.954.003.854.004.00451,800
Jun 01, 20173.753.953.653.853.85596,600
May 31, 20173.753.803.653.803.801,352,100
May 30, 20173.853.853.703.703.701,202,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...