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 (%)
Feb 28, 2020 0.3100 0.3100 0.2800 0.3030 1,402,100 -0.03(-8.15%)
Feb 27, 2020 0.2700 0.3300 0.2600 0.3299 2,124,940 +0.05(+16.78%)
Feb 26, 2020 0.3010 0.3050 0.2750 0.2825 2,387,465 -0.03(-8.75%)
Feb 25, 2020 0.3200 0.3399 0.3000 0.3096 2,282,814 -0.02(-4.65%)
Feb 24, 2020 0.3400 0.3550 0.3150 0.3247 1,989,417 -0.03(-7.49%)
Feb 21, 2020 0.3800 0.3800 0.3450 0.3510 2,642,300 -0.02(-5.14%)
Feb 20, 2020 0.3600 0.3800 0.3500 0.3700 1,765,831 +0.01(+2.78%)
Feb 19, 2020 0.3600 0.3700 0.3400 0.3600 1,263,109 +0.00(+0.00%)
Feb 18, 2020 0.3500 0.3700 0.3300 0.3600 1,294,146 +0.01(+3.57%)
Feb 14, 2020 0.3700 0.3800 0.3400 0.3476 861,200 -0.00(-0.66%)
Feb 13, 2020 0.3573 0.3600 0.3250 0.3499 649,349 -0.00(-0.03%)
Feb 12, 2020 0.3500 0.3500 0.3400 0.3500 476,611 -0.00(-0.31%)
Feb 11, 2020 0.3690 0.3690 0.3400 0.3511 1,343,035 -0.02(-5.11%)
Feb 10, 2020 0.3900 0.3900 0.3600 0.3700 1,137,460 +0.02(+5.87%)
Feb 07, 2020 0.3600 0.3830 0.3470 0.3495 498,400 -0.01(-1.83%)
Feb 06, 2020 0.3800 0.3825 0.3501 0.3560 812,692 -0.02(-4.81%)
Feb 05, 2020 0.3746 0.4000 0.3612 0.3740 907,236 +0.01(+1.49%)
Feb 04, 2020 0.3500 0.3850 0.3300 0.3685 820,847 +0.02(+5.29%)
Feb 03, 2020 0.3700 0.3749 0.3300 0.3500 1,659,949 -0.02(-4.89%)
Jan 31, 2020 0.3900 0.4158 0.3680 0.3680 1,334,100 -0.03(-6.60%)
Jan 30, 2020 0.4200 0.4349 0.3850 0.3940 1,498,664 -0.02(-3.90%)
Jan 29, 2020 0.3800 0.4400 0.3800 0.4100 2,159,898 +0.03(+8.04%)
Jan 28, 2020 0.3695 0.3820 0.3600 0.3795 622,245 +0.02(+5.42%)
Jan 27, 2020 0.3900 0.3900 0.3500 0.3600 958,602 -0.00(-0.30%)
Jan 24, 2020 0.3900 0.4000 0.3611 0.3611 1,116,200 -0.02(-4.97%)
Jan 23, 2020 0.3902 0.4000 0.3611 0.3800 1,193,493 -0.02(-4.79%)
Jan 22, 2020 0.4201 0.4300 0.3900 0.3991 885,311 -0.01(-2.99%)
Jan 21, 2020 0.4500 0.4600 0.4020 0.4114 1,335,791 -0.01(-1.77%)
Jan 17, 2020 0.4100 0.4380 0.4010 0.4188 1,605,200 +0.02(+4.70%)
Jan 16, 2020 0.4900 0.4900 0.3002 0.4000 4,233,010 -0.08(-16.67%)
Jan 15, 2020 0.5500 0.5500 0.4700 0.4800 1,338,049 -0.05(-9.43%)
Jan 14, 2020 0.5800 0.5800 0.4600 0.5300 2,247,002 -0.04(-7.02%)
Jan 13, 2020 0.7300 0.7300 0.5500 0.5700 4,111,257 -0.18(-23.49%)
Jan 10, 2020 0.7000 0.7900 0.6800 0.7450 3,911,300 +0.07(+10.53%)
Jan 09, 2020 0.5500 0.7499 0.5500 0.6740 4,765,011 +0.16(+31.72%)
Jan 08, 2020 0.5400 0.5463 0.4706 0.5117 1,928,919 -0.03(-5.24%)
Jan 07, 2020 0.4300 0.5600 0.4300 0.5400 3,974,253 +0.11(+25.58%)
Jan 06, 2020 0.4100 0.4500 0.4100 0.4300 1,410,085 +0.02(+4.88%)
Jan 03, 2020 0.4000 0.4600 0.3850 0.4100 1,622,400 +0.00(+0.00%)
Jan 02, 2020 0.3900 0.4300 0.3800 0.4100 1,002,251 +0.03(+8.09%)
Dec 31, 2019 0.4298 0.4298 0.3350 0.3793 1,897,300 -0.04(-9.69%)
Dec 30, 2019 0.4600 0.5000 0.4200 0.4200 3,117,040 +0.00(+0.55%)
Dec 27, 2019 0.3700 0.4350 0.3401 0.4177 2,212,600 +0.05(+12.89%)
Dec 26, 2019 0.3100 0.3700 0.2800 0.3700 2,843,699 +0.09(+31.91%)
Dec 24, 2019 0.3100 0.3180 0.2650 0.2805 1,113,600 -0.03(-9.02%)
Dec 23, 2019 0.3088 0.3280 0.2913 0.3083 699,851 -0.01(-3.66%)
Dec 20, 2019 0.3400 0.3550 0.3100 0.3200 635,900 -0.02(-5.47%)
Dec 19, 2019 0.3600 0.3625 0.3203 0.3385 478,143 -0.01(-3.29%)
Dec 18, 2019 0.4200 0.4200 0.3400 0.3500 902,900 -0.03(-7.89%)
Dec 17, 2019 0.4200 0.4200 0.3654 0.3800 207,661 -0.01(-2.56%)
Dec 16, 2019 0.4050 0.4100 0.3703 0.3900 162,199 +0.02(+4.45%)
Dec 13, 2019 0.3900 0.4081 0.3700 0.3734 100,800 -0.02(-4.26%)
Dec 12, 2019 0.3997 0.4200 0.3701 0.3900 118,999 -0.01(-1.27%)
Dec 11, 2019 0.3700 0.4200 0.3620 0.3950 287,920 +0.03(+9.36%)
Dec 10, 2019 0.3550 0.3780 0.3549 0.3612 149,382 +0.02(+4.70%)
Dec 09, 2019 0.4109 0.4190 0.3339 0.3450 250,184 -0.03(-7.78%)
Dec 06, 2019 0.4177 0.4259 0.3700 0.3741 334,800 -0.04(-8.76%)
Dec 05, 2019 0.4300 0.4400 0.4000 0.4100 292,015 -0.01(-3.42%)
Dec 04, 2019 0.4300 0.4700 0.4200 0.4245 113,222 +0.00(+1.12%)
Dec 03, 2019 0.4442 0.4680 0.4100 0.4198 213,852 -0.02(-5.49%)
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.