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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-11-06 | 11.90 | 12.65 | ↑$0.75 (6.30%) | 11.35 | 14.70 | 62.54K |
| 2017-11-03 | 11.25 | 11.63 | ↑$0.38 (3.33%) | 11.00 | 11.75 | 102.32K |
| 2017-11-02 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.13 | 11.88 | 114.55K |
| 2017-11-01 | 12.25 | 11.25 | ↓$1.00 (-8.16%) | 11.25 | 12.25 | 189.02K |
| 2017-10-31 | 11.25 | 11.50 | ↑$0.25 (2.22%) | 10.75 | 12.00 | 256.50K |
| 2017-10-30 | 10.75 | 11.13 | ↑$0.38 (3.49%) | 10.50 | 11.50 | 172.21K |
| 2017-10-27 | 11.50 | 10.63 | ↓$0.88 (-7.61%) | 10.25 | 11.75 | 200.02K |
| 2017-10-26 | 12.25 | 11.63 | ↓$0.63 (-5.10%) | 11.25 | 12.66 | 207.41K |
| 2017-10-25 | 12.75 | 12.00 | ↓$0.75 (-5.88%) | 12.00 | 13.00 | 164.36K |
| 2017-10-24 | 13.50 | 13.00 | ↓$0.50 (-3.70%) | 12.50 | 13.50 | 190.33K |
| 2017-10-23 | 13.75 | 13.25 | ↓$0.50 (-3.64%) | 13.25 | 14.13 | 140.34K |
| 2017-10-20 | 14.50 | 14.00 | ↓$0.50 (-3.45%) | 13.50 | 14.50 | 133.46K |
| 2017-10-19 | 14.50 | 14.50 | ↑$0.00 (0.00%) | 14.25 | 14.75 | 71.08K |
| 2017-10-18 | 15.00 | 14.63 | ↓$0.38 (-2.50%) | 14.50 | 15.25 | 104.21K |
| 2017-10-17 | 15.00 | 15.25 | ↑$0.25 (1.67%) | 15.00 | 15.50 | 142.85K |
| 2017-10-16 | 15.50 | 15.25 | ↓$0.25 (-1.61%) | 15.00 | 15.63 | 125.53K |
| 2017-10-13 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.25 | 16.00 | 68.26K |
| 2017-10-12 | 15.75 | 15.75 | ↑$0.00 (0.00%) | 15.38 | 16.00 | 199.79K |
| 2017-10-11 | 16.00 | 15.63 | ↓$0.38 (-2.34%) | 15.38 | 16.00 | 99.31K |
| 2017-10-10 | 15.75 | 16.00 | ↑$0.25 (1.59%) | 15.25 | 16.00 | 214.30K |
| 2017-10-09 | 16.00 | 15.75 | ↓$0.25 (-1.56%) | 15.75 | 16.25 | 77.63K |
| 2017-10-06 | 16.25 | 15.88 | ↓$0.38 (-2.31%) | 15.75 | 16.63 | 201.23K |
| 2017-10-05 | 16.50 | 16.50 | ↑$0.00 (0.00%) | 16.25 | 16.75 | 97.16K |
| 2017-10-04 | 16.75 | 16.38 | ↓$0.38 (-2.24%) | 16.25 | 17.00 | 306.94K |
| 2017-10-03 | 16.75 | 16.50 | ↓$0.25 (-1.49%) | 16.50 | 17.25 | 252.21K |
| 2017-10-02 | 16.25 | 16.88 | ↑$0.63 (3.85%) | 16.00 | 17.00 | 521.54K |
| 2017-09-29 | 16.00 | 16.25 | ↑$0.25 (1.56%) | 15.75 | 16.75 | 414.07K |
| 2017-09-28 | 16.50 | 15.88 | ↓$0.63 (-3.79%) | 15.50 | 16.50 | 201.25K |
| 2017-09-27 | 16.25 | 16.25 | ↑$0.00 (0.00%) | 16.00 | 17.50 | 608.37K |
| 2017-09-26 | 16.00 | 15.25 | ↓$0.75 (-4.69%) | 15.25 | 16.00 | 135.46K |
Create an account or log in to view more rows.
$CEMP like if you’re buying Monday!! Let’s Go!!
$CEMP God dammit
$CEMP tomorrow will be an explosion day
I believe it!
$CEMP cup and handle!
$CEMP cup and handle forming
$CEMP Tomorrow
$CEMP no wonder price closed that way
$CEMP buy buy buy!!
$CEMP The squeeze is coming
$CEMP the future is so bright .. I gotta wear shades..