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 (%)
Nov 30, 2017 3.600 3.800 3.600 3.800 29,945 +0.25(+7.04%)
Nov 29, 2017 3.650 3.700 3.550 3.550 12,565 -0.08(-2.07%)
Nov 28, 2017 3.799 3.799 3.550 3.625 68,951 -0.14(-3.80%)
Nov 27, 2017 3.800 3.850 3.650 3.768 48,004 -0.03(-0.84%)
Nov 24, 2017 3.750 3.800 3.750 3.800 11,988 +0.00(+0.00%)
Nov 22, 2017 3.700 3.800 3.700 3.800 13,464 +0.10(+2.70%)
Nov 21, 2017 3.850 3.850 3.650 3.700 18,442 -0.15(-3.90%)
Nov 20, 2017 3.800 3.850 3.751 3.850 23,004 +0.05(+1.32%)
Nov 17, 2017 3.720 3.800 3.712 3.800 18,530 +0.12(+3.40%)
Nov 16, 2017 3.750 3.899 3.675 3.675 7,247 -0.06(-1.52%)
Nov 15, 2017 3.712 3.750 3.650 3.732 8,252 +0.03(+0.86%)
Nov 14, 2017 3.750 3.781 3.600 3.700 11,842 -0.10(-2.63%)
Nov 13, 2017 3.875 3.950 3.800 3.800 7,042 +0.05(+1.33%)
Nov 10, 2017 3.650 3.850 3.650 3.750 10,136 -0.05(-1.32%)
Nov 09, 2017 3.700 3.800 3.674 3.800 5,543 +0.10(+2.70%)
Nov 08, 2017 3.800 3.800 3.600 3.700 7,869 +0.05(+1.37%)
Nov 07, 2017 3.702 3.800 3.650 3.650 19,016 -0.15(-3.95%)
Nov 06, 2017 3.850 3.850 3.750 3.800 18,610 +0.00(+0.00%)
Nov 03, 2017 3.750 3.850 3.600 3.800 50,227 +0.15(+4.11%)
Nov 02, 2017 3.650 3.750 3.650 3.650 11,424 +0.05(+1.39%)
Nov 01, 2017 3.800 3.950 3.600 3.600 33,408 -0.20(-5.26%)
Oct 31, 2017 3.750 3.850 3.725 3.800 18,117 +0.05(+1.33%)
Oct 30, 2017 3.650 3.800 3.550 3.750 36,699 +0.05(+1.35%)
Oct 27, 2017 3.500 3.800 3.445 3.700 51,990 +0.15(+4.23%)
Oct 26, 2017 3.650 3.800 3.500 3.550 23,767 -0.05(-1.39%)
Oct 25, 2017 3.600 3.700 3.600 3.600 30,377 +0.00(+0.00%)
Oct 24, 2017 3.750 3.949 3.600 3.600 52,956 -0.20(-5.26%)
Oct 23, 2017 3.784 3.800 3.750 3.800 15,396 -0.05(-1.30%)
Oct 20, 2017 3.800 3.850 3.750 3.850 18,493 +0.20(+5.48%)
Oct 19, 2017 3.900 3.950 3.650 3.650 22,987 -0.20(-5.19%)
Oct 18, 2017 3.800 3.950 3.800 3.850 27,184 +0.00(+0.00%)
Oct 17, 2017 3.850 3.900 3.750 3.850 12,902 +0.05(+1.32%)
Oct 16, 2017 3.750 3.900 3.637 3.800 8,088 +0.05(+1.33%)
Oct 13, 2017 3.900 3.950 3.750 3.750 35,237 -0.10(-2.60%)
Oct 12, 2017 3.900 3.950 3.801 3.850 25,796 +0.05(+1.32%)
Oct 11, 2017 3.850 3.850 3.725 3.800 31,904 -0.05(-1.30%)
Oct 10, 2017 3.850 3.900 3.833 3.850 14,535 -0.05(-1.28%)
Oct 09, 2017 3.900 3.950 3.800 3.900 17,904 +0.12(+3.31%)
Oct 06, 2017 4.000 4.100 3.750 3.775 36,271 -0.32(-7.93%)
Oct 05, 2017 4.000 4.150 3.992 4.100 35,903 +0.15(+3.80%)
Oct 04, 2017 3.800 4.200 3.800 3.950 63,036 +0.15(+3.95%)
Oct 03, 2017 3.850 3.991 3.700 3.800 41,208 -0.05(-1.30%)
Oct 02, 2017 3.650 3.850 3.600 3.850 32,188 +0.15(+4.05%)
Sep 29, 2017 3.750 3.900 3.700 3.700 28,383 -0.05(-1.33%)
Sep 28, 2017 3.750 3.850 3.650 3.750 12,409 +0.00(+0.00%)
Sep 27, 2017 3.950 4.000 3.700 3.750 42,242 -0.25(-6.25%)
Sep 26, 2017 4.000 4.000 3.950 4.000 14,081 +0.05(+1.27%)
Sep 25, 2017 3.650 4.000 3.600 3.950 69,076 +0.25(+6.76%)
Sep 22, 2017 3.550 3.700 3.550 3.700 21,829 +0.10(+2.78%)
Sep 21, 2017 3.600 3.700 3.550 3.600 12,200 -0.05(-1.37%)
Sep 20, 2017 3.800 3.800 3.600 3.650 25,508 -0.15(-3.95%)
Sep 19, 2017 3.850 3.850 3.540 3.800 53,678 +0.00(+0.00%)
Sep 18, 2017 3.600 3.850 3.550 3.800 72,339 +0.25(+7.04%)
Sep 15, 2017 3.394 3.600 3.394 3.550 110,033 +0.20(+5.97%)
Sep 14, 2017 3.300 3.432 3.244 3.350 386,088 +0.05(+1.52%)
Sep 13, 2017 3.200 3.326 3.150 3.300 481,294 +0.15(+4.76%)
Sep 12, 2017 3.300 3.357 3.006 3.150 95,570 -0.05(-1.56%)
Sep 11, 2017 3.200 3.250 3.000 3.200 21,740 -0.02(-0.78%)
Sep 08, 2017 3.250 3.250 3.075 3.225 20,288 +0.02(+0.78%)
Sep 07, 2017 3.300 3.350 3.150 3.200 50,479 -0.10(-3.03%)
Sep 06, 2017 3.250 3.350 3.200 3.300 15,539 +0.05(+1.54%)
Sep 05, 2017 3.150 3.350 3.132 3.250 82,021 +0.10(+3.17%)
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.