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 (%)
Aug 31, 2016 4.640 4.640 4.260 4.320 31,967 -0.30(-6.49%)
Aug 30, 2016 4.660 4.700 4.585 4.620 38,487 -0.06(-1.28%)
Aug 29, 2016 4.430 4.760 4.400 4.680 25,131 +0.08(+1.74%)
Aug 26, 2016 4.990 4.990 4.300 4.600 124,730 -0.23(-4.76%)
Aug 25, 2016 4.660 5.225 4.660 4.830 54,879 +0.09(+1.90%)
Aug 24, 2016 5.310 5.310 4.675 4.740 73,532 -0.46(-8.85%)
Aug 23, 2016 5.250 5.470 5.001 5.200 43,423 +0.01(+0.19%)
Aug 22, 2016 5.220 5.280 5.040 5.190 64,572 -0.01(-0.19%)
Aug 19, 2016 5.450 5.450 5.100 5.200 109,144 +0.07(+1.36%)
Aug 18, 2016 5.200 5.480 5.000 5.130 144,490 -0.06(-1.16%)
Aug 17, 2016 4.700 5.500 4.680 5.190 300,099 +0.43(+9.03%)
Aug 16, 2016 4.320 4.900 4.320 4.760 187,140 +0.45(+10.44%)
Aug 15, 2016 4.010 4.320 4.010 4.310 84,414 +0.30(+7.48%)
Aug 12, 2016 4.000 4.050 3.860 4.010 88,872 +0.01(+0.25%)
Aug 11, 2016 3.970 4.020 3.720 4.000 65,489 +0.22(+5.82%)
Aug 10, 2016 4.050 4.050 3.700 3.780 128,337 -0.22(-5.50%)
Aug 09, 2016 4.160 4.160 3.960 4.000 109,781 -0.14(-3.38%)
Aug 08, 2016 4.170 4.240 4.100 4.140 46,375 +0.00(+0.00%)
Aug 05, 2016 4.150 4.150 4.095 4.140 39,695 -0.04(-0.96%)
Aug 04, 2016 4.150 4.275 4.077 4.180 54,868 +0.03(+0.72%)
Aug 03, 2016 4.090 4.210 4.028 4.150 69,908 +0.02(+0.48%)
Aug 02, 2016 4.310 4.350 4.070 4.130 32,301 -0.18(-4.18%)
Aug 01, 2016 4.250 4.360 4.156 4.310 66,106 +0.09(+2.13%)
Jul 29, 2016 3.915 4.270 3.890 4.220 181,036 +0.19(+4.71%)
Jul 28, 2016 3.878 4.050 3.878 4.030 56,122 +0.03(+0.75%)
Jul 27, 2016 3.790 4.000 3.790 4.000 50,304 +0.21(+5.54%)
Jul 26, 2016 4.200 4.200 3.690 3.790 141,055 -0.45(-10.61%)
Jul 25, 2016 4.400 4.449 4.150 4.240 24,595 -0.15(-3.42%)
Jul 22, 2016 4.500 4.530 4.280 4.390 39,416 -0.11(-2.44%)
Jul 21, 2016 4.260 4.580 4.260 4.500 81,238 +0.27(+6.38%)
Jul 20, 2016 4.060 4.320 3.990 4.230 36,276 +0.20(+4.96%)
Jul 19, 2016 4.160 4.205 3.990 4.030 43,647 -0.13(-3.12%)
Jul 18, 2016 4.150 4.240 3.970 4.160 57,447 -0.04(-0.95%)
Jul 15, 2016 4.100 4.250 4.100 4.200 39,452 +0.10(+2.44%)
Jul 14, 2016 4.190 4.190 4.040 4.100 29,373 -0.05(-1.20%)
Jul 13, 2016 4.220 4.334 4.060 4.150 54,487 -0.06(-1.43%)
Jul 12, 2016 4.020 4.230 4.020 4.210 35,215 +0.13(+3.19%)
Jul 11, 2016 4.320 4.320 3.900 4.080 92,407 -0.21(-4.90%)
Jul 08, 2016 4.160 4.300 3.990 4.290 37,292 +0.16(+3.87%)
Jul 07, 2016 3.940 4.190 3.822 4.130 91,664 -0.02(-0.48%)
Jul 05, 2016 4.330 4.442 4.050 4.150 55,301 -0.17(-3.94%)
Jul 01, 2016 4.010 4.320 4.320 4.320 116,200 +0.34(+8.54%)
Jun 30, 2016 4.130 4.218 3.940 3.980 44,725 -0.15(-3.63%)
Jun 29, 2016 4.000 4.250 4.000 4.130 97,300 +0.27(+6.99%)
Jun 28, 2016 3.650 3.880 3.600 3.860 73,979 +0.24(+6.63%)
Jun 27, 2016 4.070 4.120 3.520 3.620 212,170 -0.53(-12.77%)
Jun 24, 2016 4.050 4.290 4.000 4.150 164,502 -0.25(-5.68%)
Jun 23, 2016 4.480 4.480 4.260 4.400 85,285 +0.15(+3.53%)
Jun 22, 2016 4.070 4.430 4.070 4.250 150,774 +0.13(+3.16%)
Jun 21, 2016 4.270 4.499 4.000 4.120 83,129 -0.14(-3.29%)
Jun 20, 2016 4.340 4.490 4.100 4.260 147,885 -0.04(-0.93%)
Jun 17, 2016 4.550 4.560 4.110 4.300 265,186 -0.27(-5.91%)
Jun 16, 2016 4.750 4.750 4.500 4.570 141,394 -0.18(-3.79%)
Jun 15, 2016 4.660 4.930 4.660 4.750 127,479 +0.01(+0.21%)
Jun 14, 2016 4.990 5.175 4.600 4.740 551,950 -1.55(-24.64%)
Jun 13, 2016 6.750 6.751 6.100 6.290 212,400 -0.36(-5.41%)
Jun 10, 2016 6.900 7.020 6.420 6.650 213,474 -0.50(-6.99%)
Jun 09, 2016 6.590 7.410 5.910 7.150 463,347 -0.08(-1.11%)
Jun 08, 2016 7.290 7.450 6.911 7.230 263,929 -0.06(-0.82%)
Jun 07, 2016 7.590 7.840 7.250 7.290 209,119 -0.29(-3.83%)
Jun 06, 2016 7.110 7.674 6.980 7.580 221,047 +0.55(+7.82%)
Jun 03, 2016 7.200 7.208 6.890 7.030 187,722 -0.15(-2.09%)
Jun 02, 2016 7.260 7.410 7.050 7.180 162,105 -0.03(-0.42%)
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.