Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kempharm Inc (NQ: KMPH )

5.810 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.600 9.980 9.200 9.200 1,634,233 -0.37(-3.87%)
Mar 30, 2021 9.400 9.840 9.260 9.570 661,247 -0.06(-0.62%)
Mar 29, 2021 9.280 10.10 9.200 9.630 1,371,269 +0.28(+2.99%)
Mar 26, 2021 9.500 9.680 9.220 9.350 791,100 -0.26(-2.71%)
Mar 25, 2021 9.000 9.730 8.860 9.610 1,401,582 +0.55(+6.07%)
Mar 24, 2021 9.980 10.06 9.030 9.060 3,128,309 -0.96(-9.58%)
Mar 23, 2021 10.69 10.76 9.760 10.02 1,940,180 -0.66(-6.18%)
Mar 22, 2021 10.99 11.38 10.55 10.68 1,989,962 -0.44(-3.96%)
Mar 19, 2021 10.67 11.50 10.30 11.12 4,076,600 +0.28(+2.58%)
Mar 18, 2021 11.06 11.76 10.70 10.84 2,646,453 -0.58(-5.08%)
Mar 17, 2021 10.31 11.79 10.00 11.42 4,997,524 +0.39(+3.54%)
Mar 16, 2021 13.53 13.80 10.42 11.03 13,947,599 -0.90(-7.54%)
Mar 15, 2021 9.300 12.90 9.000 11.93 19,563,818 +2.54(+27.05%)
Mar 12, 2021 9.250 9.619 9.100 9.390 4,157,900 -0.59(-5.91%)
Mar 11, 2021 10.39 10.65 9.750 9.980 3,257,733 -0.32(-3.11%)
Mar 10, 2021 9.120 10.88 9.000 10.30 6,192,635 +1.29(+14.32%)
Mar 09, 2021 9.300 9.510 8.810 9.010 3,203,519 -0.32(-3.43%)
Mar 08, 2021 9.950 9.990 9.180 9.330 3,747,727 -0.72(-7.16%)
Mar 05, 2021 10.43 10.45 8.210 10.05 5,230,200 +0.42(+4.36%)
Mar 04, 2021 11.33 12.20 9.050 9.630 10,067,443 -3.84(-28.51%)
Mar 03, 2021 15.77 18.15 12.60 13.47 59,110,356 +4.04(+42.84%)
Mar 02, 2021 10.25 10.48 8.140 9.430 8,578,849 -0.37(-3.78%)
Mar 01, 2021 10.64 10.72 9.440 9.800 6,122,694 +0.32(+3.38%)
Feb 26, 2021 8.900 10.17 8.400 9.480 3,057,600 +0.77(+8.84%)
Feb 25, 2021 9.520 9.520 8.550 8.710 2,534,979 -0.81(-8.51%)
Feb 24, 2021 9.910 10.20 9.400 9.520 1,814,373 -0.39(-3.94%)
Feb 23, 2021 9.910 10.21 8.480 9.910 2,385,754 -0.54(-5.17%)
Feb 22, 2021 11.38 11.75 10.26 10.45 2,908,233 -0.09(-0.85%)
Feb 19, 2021 10.07 10.67 9.710 10.54 2,116,800 +0.76(+7.77%)
Feb 18, 2021 10.40 10.89 9.700 9.780 2,175,486 -0.76(-7.21%)
Feb 17, 2021 10.83 11.24 10.38 10.54 2,461,357 -0.35(-3.21%)
Feb 16, 2021 10.30 11.75 10.25 10.89 4,184,702 +1.57(+16.85%)
Feb 12, 2021 9.350 9.910 9.134 9.320 2,210,700 -0.20(-2.10%)
Feb 11, 2021 10.04 10.25 9.030 9.520 2,519,110 -0.43(-4.32%)
Feb 10, 2021 9.220 10.34 9.140 9.950 3,423,921 +0.85(+9.34%)
Feb 09, 2021 9.350 9.740 8.810 9.100 2,698,865 -0.34(-3.60%)
Feb 08, 2021 8.000 9.880 7.960 9.440 6,217,987 +2.10(+28.61%)
Feb 05, 2021 7.390 7.750 7.020 7.340 2,647,000 +0.14(+1.94%)
Feb 04, 2021 7.020 7.750 6.980 7.200 5,309,576 +0.60(+9.09%)
Feb 03, 2021 6.590 6.850 6.520 6.600 3,273,586 +0.10(+1.54%)
Feb 02, 2021 6.350 6.500 6.040 6.500 1,384,142 +0.28(+4.50%)
Feb 01, 2021 6.100 6.290 5.860 6.220 1,463,915 +0.19(+3.15%)
Jan 29, 2021 6.410 6.500 5.920 6.030 2,204,600 -0.37(-5.78%)
Jan 28, 2021 6.350 6.560 6.050 6.400 2,170,814 +0.07(+1.11%)
Jan 27, 2021 6.950 7.000 6.250 6.330 5,563,095 -0.13(-2.01%)
Jan 26, 2021 6.790 7.000 6.050 6.460 13,194,430 -1.07(-14.21%)
Jan 25, 2021 6.640 7.750 6.320 7.530 7,809,223 +1.51(+25.08%)
Jan 22, 2021 5.950 6.165 5.930 6.020 525,300 -0.02(-0.33%)
Jan 21, 2021 6.000 6.110 5.880 6.040 687,696 -0.04(-0.66%)
Jan 20, 2021 6.080 6.220 5.850 6.080 1,095,089 -0.01(-0.16%)
Jan 19, 2021 6.020 6.200 5.920 6.090 768,206 +0.13(+2.18%)
Jan 15, 2021 6.070 6.090 5.810 5.960 628,500 -0.16(-2.61%)
Jan 14, 2021 6.160 6.230 5.950 6.120 882,730 -0.03(-0.49%)
Jan 13, 2021 5.980 6.270 5.910 6.150 3,079,982 +0.15(+2.50%)
Jan 12, 2021 6.000 6.100 5.750 6.000 1,274,022 -0.05(-0.83%)
Jan 11, 2021 6.000 6.230 5.710 6.050 4,233,592 +0.45(+8.04%)
Jan 08, 2021 5.900 6.000 5.075 5.600 2,057,000 +5.39(+2618.45%)
May 20, 2020 0.2060 0.2060 0.2060 0 -0.06(-22.21%)
May 19, 2020 0.2680 0.3050 0.2401 0.2648 26,609,316 +0.03(+13.40%)
May 18, 2020 0.2100 0.2335 0.2070 0.2335 3,088,867 +0.03(+13.96%)
May 15, 2020 0.2100 0.2100 0.1952 0.2049 3,446,300 -0.01(-2.43%)
May 14, 2020 0.2200 0.2240 0.2001 0.2100 3,300,836 -0.01(-4.55%)
May 13, 2020 0.2400 0.2500 0.2100 0.2200 8,762,830 -0.07(-24.06%)
May 12, 2020 0.2679 0.2900 0.2600 0.2897 5,107,298 +0.03(+11.42%)
May 11, 2020 0.2600 0.2800 0.2600 0.2600 2,565,576 -0.01(-4.41%)
May 08, 2020 0.2800 0.2809 0.2600 0.2720 2,675,700 +0.00(+0.74%)
May 07, 2020 0.2525 0.2975 0.2525 0.2700 4,155,018 +0.01(+4.77%)
May 06, 2020 0.2594 0.2666 0.2423 0.2577 3,302,297 -0.02(-7.37%)
May 05, 2020 0.2700 0.2877 0.2650 0.2782 4,312,290 -0.01(-4.07%)
May 04, 2020 0.3500 0.3600 0.2800 0.2900 16,906,488 -0.03(-8.23%)
May 01, 2020 0.3050 0.3330 0.2810 0.3160 6,145,600 +0.02(+5.33%)
Apr 30, 2020 0.3100 0.3150 0.2910 0.3000 2,249,202 -0.01(-2.60%)
Apr 29, 2020 0.2992 0.3200 0.2800 0.3080 4,491,473 +0.03(+10.00%)
Apr 28, 2020 0.3000 0.3000 0.2800 0.2800 1,761,647 -0.01(-2.06%)
Apr 27, 2020 0.2590 0.3000 0.2512 0.2859 2,799,505 +0.02(+8.91%)
Apr 24, 2020 0.2416 0.2648 0.2250 0.2625 3,018,200 +0.02(+9.42%)
Apr 23, 2020 0.2380 0.2410 0.2301 0.2399 772,775 +0.00(+0.54%)
Apr 22, 2020 0.2485 0.2485 0.2300 0.2386 638,857 -0.01(-3.01%)
Apr 21, 2020 0.2450 0.2500 0.2360 0.2460 692,552 -0.01(-3.38%)
Apr 20, 2020 0.2642 0.2648 0.2400 0.2546 1,102,773 -0.00(-1.32%)
Apr 17, 2020 0.2500 0.2675 0.2422 0.2580 1,946,600 +0.02(+9.74%)
Apr 16, 2020 0.2560 0.2560 0.2311 0.2351 995,104 -0.02(-8.16%)
Apr 15, 2020 0.2700 0.2700 0.2415 0.2560 1,282,413 -0.01(-5.19%)
Apr 14, 2020 0.2500 0.2900 0.2500 0.2700 1,540,015 +0.03(+12.50%)
Apr 13, 2020 0.2400 0.2600 0.2300 0.2400 1,162,918 +0.01(+4.08%)
Apr 09, 2020 0.2550 0.2550 0.2300 0.2306 1,307,200 -0.01(-3.92%)
Apr 08, 2020 0.2100 0.2500 0.2100 0.2400 2,714,973 +0.03(+13.69%)
Apr 07, 2020 0.2100 0.2300 0.2000 0.2111 1,294,962 -0.00(-1.36%)
Apr 06, 2020 0.2001 0.2150 0.1950 0.2140 697,548 +0.01(+6.95%)
Apr 03, 2020 0.2000 0.2099 0.1850 0.2001 1,249,400 -0.00(-0.94%)
Apr 02, 2020 0.2175 0.2200 0.2013 0.2020 482,986 -0.01(-3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.