NASDAQ:CEMP
Delisted
Cempra Fund Price (Quote)
$2.33
+0 (+0%)
At Close: Jan 16, 2018
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.33 | $2.33 | Tuesday, 16th Jan 2018 CEMP stock ended at $2.33. During the day the stock fluctuated 0% from a day low at $2.33 to a day high of $2.33. |
90 days | $2.05 | $3.05 | |
52 weeks | $2.05 | $4.85 |
Date | Open | High | Low | Close | Volume |
Oct 20, 2017 | $2.90 | $2.90 | $2.70 | $2.80 | 667 281 |
Oct 19, 2017 | $2.90 | $2.95 | $2.85 | $2.90 | 354 817 |
Oct 18, 2017 | $3.00 | $3.05 | $2.90 | $2.93 | 514 341 |
Oct 17, 2017 | $3.00 | $3.10 | $3.00 | $3.05 | 714 227 |
Oct 16, 2017 | $3.10 | $3.12 | $3.00 | $3.05 | 627 668 |
Oct 13, 2017 | $3.10 | $3.20 | $3.05 | $3.10 | 340 834 |
Oct 12, 2017 | $3.15 | $3.20 | $3.08 | $3.15 | 996 359 |
Oct 11, 2017 | $3.20 | $3.20 | $3.08 | $3.13 | 496 342 |
Oct 10, 2017 | $3.15 | $3.20 | $3.05 | $3.20 | 1 070 668 |
Oct 09, 2017 | $3.20 | $3.25 | $3.15 | $3.15 | 387 829 |
Oct 06, 2017 | $3.25 | $3.33 | $3.15 | $3.18 | 1 006 169 |
Oct 05, 2017 | $3.30 | $3.35 | $3.25 | $3.30 | 485 780 |
Oct 04, 2017 | $3.35 | $3.40 | $3.25 | $3.28 | 1 534 154 |
Oct 03, 2017 | $3.35 | $3.45 | $3.30 | $3.30 | 1 255 012 |
Oct 02, 2017 | $3.25 | $3.40 | $3.20 | $3.38 | 2 604 146 |
Sep 29, 2017 | $3.20 | $3.35 | $3.15 | $3.25 | 2 064 933 |
Sep 28, 2017 | $3.30 | $3.30 | $3.10 | $3.18 | 1 004 282 |
Sep 27, 2017 | $3.25 | $3.50 | $3.20 | $3.25 | 3 031 311 |
Sep 26, 2017 | $3.20 | $3.20 | $3.05 | $3.05 | 637 013 |
Sep 25, 2017 | $3.10 | $3.20 | $3.10 | $3.18 | 527 657 |
Sep 22, 2017 | $3.15 | $3.20 | $3.05 | $3.15 | 570 664 |
Sep 21, 2017 | $3.15 | $3.20 | $3.10 | $3.10 | 319 663 |
Sep 20, 2017 | $3.15 | $3.20 | $3.10 | $3.15 | 267 909 |
Sep 19, 2017 | $3.15 | $3.20 | $3.05 | $3.15 | 1 308 760 |
Sep 18, 2017 | $3.10 | $3.20 | $3.08 | $3.10 | 993 127 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CEMP stock historical prices to predict future price movements?
Trend Analysis: Examine the CEMP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CEMP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.