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 |
Aug 10, 2017 | $3.50 | $3.55 | $2.75 | $3.13 | 3 778 307 |
Aug 09, 2017 | $4.35 | $4.40 | $3.65 | $3.65 | 1 933 355 |
Aug 08, 2017 | $3.85 | $3.90 | $3.75 | $3.80 | 321 609 |
Aug 07, 2017 | $3.85 | $3.90 | $3.83 | $3.85 | 319 886 |
Aug 04, 2017 | $3.80 | $3.90 | $3.80 | $3.85 | 283 991 |
Aug 03, 2017 | $3.80 | $3.95 | $3.75 | $3.85 | 376 313 |
Aug 02, 2017 | $3.85 | $3.95 | $3.75 | $3.75 | 971 338 |
Aug 01, 2017 | $4.05 | $4.07 | $3.85 | $3.90 | 600 285 |
Jul 31, 2017 | $4.20 | $4.20 | $3.95 | $4.00 | 685 286 |
Jul 28, 2017 | $4.10 | $4.25 | $4.05 | $4.15 | 377 387 |
Jul 27, 2017 | $4.30 | $4.35 | $4.10 | $4.10 | 528 654 |
Jul 26, 2017 | $4.25 | $4.32 | $4.10 | $4.30 | 399 892 |
Jul 25, 2017 | $4.40 | $4.47 | $4.22 | $4.25 | 291 597 |
Jul 24, 2017 | $4.35 | $4.50 | $4.25 | $4.40 | 331 637 |
Jul 21, 2017 | $4.15 | $4.35 | $4.10 | $4.35 | 488 445 |
Jul 20, 2017 | $4.05 | $4.20 | $3.96 | $4.10 | 1 187 825 |
Jul 19, 2017 | $4.25 | $4.35 | $4.05 | $4.10 | 821 736 |
Jul 18, 2017 | $4.20 | $4.25 | $4.15 | $4.20 | 222 291 |
Jul 17, 2017 | $4.30 | $4.38 | $4.20 | $4.20 | 384 220 |
Jul 14, 2017 | $4.35 | $4.43 | $4.25 | $4.30 | 302 948 |
Jul 13, 2017 | $4.25 | $4.45 | $4.15 | $4.40 | 705 817 |
Jul 12, 2017 | $4.35 | $4.50 | $4.15 | $4.20 | 957 286 |
Jul 11, 2017 | $4.40 | $4.47 | $4.20 | $4.35 | 748 854 |
Jul 10, 2017 | $4.40 | $4.45 | $4.35 | $4.35 | 383 652 |
Jul 07, 2017 | $4.45 | $4.57 | $4.45 | $4.50 | 284 176 |
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.