Cempra Inc (CEMP) Historical Stock Data

Historical Data

In the past 30 trading days, CEMP is down -1.20% a day on average. There have been 14 days where Cempra Inc closed green and 16 days where CEMP closed red.

DateOpenCloseChangeLowHighVolume
2017-11-0611.9012.65↑$0.75 (6.30%)11.3514.7062.54K
2017-11-0311.2511.63↑$0.38 (3.33%)11.0011.75102.32K
2017-11-0211.5011.50↑$0.00 (0.00%)11.1311.88114.55K
2017-11-0112.2511.25↓$1.00 (-8.16%)11.2512.25189.02K
2017-10-3111.2511.50↑$0.25 (2.22%)10.7512.00256.50K
2017-10-3010.7511.13↑$0.38 (3.49%)10.5011.50172.21K
2017-10-2711.5010.63↓$0.88 (-7.61%)10.2511.75200.02K
2017-10-2612.2511.63↓$0.63 (-5.10%)11.2512.66207.41K
2017-10-2512.7512.00↓$0.75 (-5.88%)12.0013.00164.36K
2017-10-2413.5013.00↓$0.50 (-3.70%)12.5013.50190.33K
2017-10-2313.7513.25↓$0.50 (-3.64%)13.2514.13140.34K
2017-10-2014.5014.00↓$0.50 (-3.45%)13.5014.50133.46K
2017-10-1914.5014.50↑$0.00 (0.00%)14.2514.7571.08K
2017-10-1815.0014.63↓$0.38 (-2.50%)14.5015.25104.21K
2017-10-1715.0015.25↑$0.25 (1.67%)15.0015.50142.85K
2017-10-1615.5015.25↓$0.25 (-1.61%)15.0015.63125.53K
2017-10-1315.5015.50↑$0.00 (0.00%)15.2516.0068.26K
2017-10-1215.7515.75↑$0.00 (0.00%)15.3816.00199.79K
2017-10-1116.0015.63↓$0.38 (-2.34%)15.3816.0099.31K
2017-10-1015.7516.00↑$0.25 (1.59%)15.2516.00214.30K
2017-10-0916.0015.75↓$0.25 (-1.56%)15.7516.2577.63K
2017-10-0616.2515.88↓$0.38 (-2.31%)15.7516.63201.23K
2017-10-0516.5016.50↑$0.00 (0.00%)16.2516.7597.16K
2017-10-0416.7516.38↓$0.38 (-2.24%)16.2517.00306.94K
2017-10-0316.7516.50↓$0.25 (-1.49%)16.5017.25252.21K
2017-10-0216.2516.88↑$0.63 (3.85%)16.0017.00521.54K
2017-09-2916.0016.25↑$0.25 (1.56%)15.7516.75414.07K
2017-09-2816.5015.88↓$0.63 (-3.79%)15.5016.50201.25K
2017-09-2716.2516.25↑$0.00 (0.00%)16.0017.50608.37K
2017-09-2616.0015.25↓$0.75 (-4.69%)15.2516.00135.46K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$CEMP yes
keep going down
let's go
stop stalling

0 Like Report
iburnmoney

$CEMP my hands are made out of diamonds

0 Like Report
bullorbear

$CEMP a comeback is always more fun than an all out win!!!!

0 Like Report
mezzymez2

$CEMP HOLDING STRONG FOR ALL OF YOU

0 Like Report
corner_fight4r

$CEMP we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.

0 Like Report