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 29, 2018 7.900 7.900 7.900 0 +0.35(+4.64%)
Mar 28, 2018 7.800 7.934 7.450 7.550 132,822 -0.30(-3.82%)
Mar 27, 2018 7.850 8.000 7.601 7.850 143,341 +0.05(+0.64%)
Mar 26, 2018 7.850 8.000 7.550 7.800 138,327 +0.00(+0.00%)
Mar 23, 2018 7.650 8.000 7.600 7.800 199,151 +0.15(+1.96%)
Mar 22, 2018 8.000 8.000 7.300 7.650 203,750 -0.35(-4.37%)
Mar 21, 2018 7.100 8.400 7.000 8.000 677,267 +1.00(+14.29%)
Mar 20, 2018 6.850 7.150 6.500 7.000 143,241 +0.40(+6.06%)
Mar 19, 2018 6.800 6.950 6.500 6.600 31,722 -0.15(-2.22%)
Mar 16, 2018 6.600 6.900 6.500 6.750 70,983 +0.20(+3.05%)
Mar 15, 2018 6.700 6.830 6.400 6.550 46,161 -0.15(-2.24%)
Mar 14, 2018 6.900 7.000 6.550 6.700 55,176 -0.15(-2.19%)
Mar 13, 2018 6.550 7.250 6.544 6.850 72,859 +0.35(+5.38%)
Mar 12, 2018 6.750 6.800 6.282 6.500 105,872 -0.30(-4.41%)
Mar 09, 2018 7.350 7.350 6.550 6.800 142,904 -0.50(-6.85%)
Mar 08, 2018 6.400 7.450 6.400 7.300 331,538 +0.85(+13.18%)
Mar 07, 2018 6.100 6.550 6.100 6.450 143,611 +0.25(+4.03%)
Mar 06, 2018 6.154 6.250 5.908 6.200 103,280 +0.10(+1.64%)
Mar 05, 2018 5.950 6.350 5.950 6.100 172,702 +0.10(+1.67%)
Mar 02, 2018 5.900 6.250 5.800 6.000 248,035 +0.05(+0.84%)
Mar 01, 2018 5.850 6.000 5.750 5.950 197,354 +0.10(+1.71%)
Feb 28, 2018 5.900 5.900 5.250 5.850 143,155 -0.05(-0.85%)
Feb 27, 2018 5.900 6.050 5.850 5.900 228,745 +0.00(+0.00%)
Feb 26, 2018 6.300 6.400 5.750 5.900 722,762 -0.10(-1.67%)
Feb 23, 2018 5.350 7.150 4.650 6.000 1,850,999 +0.74(+14.03%)
Feb 22, 2018 5.550 5.650 4.900 5.262 391,248 -0.14(-2.56%)
Feb 21, 2018 5.750 5.750 5.300 5.400 235,606 -0.30(-5.26%)
Feb 20, 2018 6.000 6.000 5.450 5.700 295,945 -0.10(-1.70%)
Feb 16, 2018 5.798 5.798 5.798 0 +0.15(+2.62%)
Feb 15, 2018 6.000 6.129 5.506 5.650 130,012 -0.45(-7.38%)
Feb 14, 2018 6.000 6.268 6.000 6.100 53,920 -0.05(-0.81%)
Feb 13, 2018 6.000 6.175 5.800 6.150 75,764 +0.15(+2.50%)
Feb 12, 2018 5.900 6.075 5.751 6.000 90,074 +0.25(+4.35%)
Feb 09, 2018 5.750 5.900 5.378 5.750 64,403 +0.05(+0.88%)
Feb 08, 2018 5.750 5.850 5.550 5.700 41,709 +0.00(+0.00%)
Feb 07, 2018 5.650 5.800 5.500 5.700 70,518 +0.05(+0.88%)
Feb 06, 2018 5.850 6.000 5.351 5.650 101,690 -0.23(-3.91%)
Feb 05, 2018 6.250 6.300 5.750 5.880 71,980 -0.47(-7.40%)
Feb 02, 2018 6.750 6.750 6.300 6.350 134,780 -0.25(-3.79%)
Feb 01, 2018 6.200 6.700 6.184 6.600 293,883 +0.35(+5.60%)
Jan 31, 2018 5.800 6.250 5.650 6.250 356,028 +0.45(+7.76%)
Jan 30, 2018 5.800 6.000 5.800 5.800 216,567 +0.00(+0.00%)
Jan 29, 2018 5.800 5.950 5.750 5.800 140,954 +0.05(+0.87%)
Jan 26, 2018 5.500 5.750 5.250 5.750 80,231 +0.25(+4.55%)
Jan 25, 2018 5.600 5.650 5.450 5.500 61,995 -0.05(-0.90%)
Jan 24, 2018 5.775 5.800 5.500 5.550 53,239 -0.15(-2.63%)
Jan 23, 2018 5.700 6.432 5.550 5.700 99,110 +0.05(+0.88%)
Jan 22, 2018 5.750 5.791 5.100 5.650 82,566 -0.00(-0.09%)
Jan 19, 2018 5.650 6.100 5.550 5.655 214,837 +0.01(+0.18%)
Jan 18, 2018 5.750 5.057 5.645 159,574 +0.54(+10.69%)
Jan 17, 2018 4.950 5.150 4.800 5.100 60,200 +0.15(+3.03%)
Jan 16, 2018 5.050 5.100 4.800 4.950 61,843 -0.05(-1.00%)
Jan 12, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 11, 2018 4.900 5.000 4.800 5.000 113,001 +0.08(+1.52%)
Jan 10, 2018 4.850 4.950 4.850 4.925 20,126 +0.08(+1.55%)
Jan 09, 2018 5.150 5.200 4.800 4.850 98,161 -0.30(-5.82%)
Jan 08, 2018 4.850 5.250 4.800 5.149 104,205 +0.30(+6.18%)
Jan 05, 2018 4.950 5.150 4.800 4.850 87,087 -0.05(-1.02%)
Jan 04, 2018 4.550 4.900 4.550 4.900 86,526 +0.35(+7.69%)
Jan 03, 2018 4.200 4.600 4.200 4.550 139,197 +0.40(+9.64%)
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.