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 (%)
Oct 31, 2016 3.750 3.800 3.650 3.700 36,165 -0.10(-2.63%)
Oct 28, 2016 3.900 3.900 3.800 3.800 32,176 -0.15(-3.80%)
Oct 27, 2016 3.750 4.100 3.500 3.950 93,671 +0.15(+3.95%)
Oct 26, 2016 3.500 3.850 3.200 3.800 205,622 +0.30(+8.57%)
Oct 25, 2016 3.600 3.651 3.500 3.500 179,415 -0.10(-2.78%)
Oct 24, 2016 3.800 3.800 3.600 3.600 87,681 -0.10(-2.70%)
Oct 21, 2016 3.800 3.849 3.650 3.700 96,088 -0.10(-2.63%)
Oct 20, 2016 3.900 3.975 3.750 3.800 109,780 -0.10(-2.56%)
Oct 19, 2016 4.150 4.250 3.800 3.900 95,266 -0.20(-4.88%)
Oct 18, 2016 3.850 4.200 3.850 4.100 75,302 +0.30(+7.89%)
Oct 17, 2016 4.200 4.325 3.550 3.800 160,163 -0.30(-7.32%)
Oct 14, 2016 4.450 4.450 4.050 4.100 80,949 -0.06(-1.44%)
Oct 13, 2016 4.550 4.590 4.040 4.160 71,595 -0.39(-8.57%)
Oct 12, 2016 4.870 4.940 4.400 4.550 180,118 -0.24(-5.01%)
Oct 11, 2016 5.000 5.090 4.600 4.790 325,950 +0.39(+8.86%)
Oct 10, 2016 4.450 4.500 4.360 4.400 15,453 +0.01(+0.23%)
Oct 07, 2016 4.400 4.500 4.360 4.390 14,587 +0.03(+0.69%)
Oct 06, 2016 4.550 4.550 4.350 4.360 18,733 -0.13(-2.90%)
Oct 05, 2016 4.500 4.600 4.448 4.490 36,964 +0.00(+0.00%)
Oct 04, 2016 4.470 4.600 4.310 4.490 16,759 +0.00(+0.00%)
Oct 03, 2016 4.350 4.620 4.330 4.490 27,014 +0.00(+0.00%)
Sep 30, 2016 4.530 4.530 4.320 4.490 24,112 +0.01(+0.22%)
Sep 29, 2016 4.490 4.670 4.420 4.480 32,193 +0.01(+0.22%)
Sep 28, 2016 4.450 4.500 4.210 4.470 40,795 +0.06(+1.36%)
Sep 27, 2016 4.390 4.580 4.300 4.410 53,213 -0.03(-0.68%)
Sep 26, 2016 4.462 4.660 4.360 4.440 36,487 -0.12(-2.63%)
Sep 23, 2016 4.493 4.610 4.310 4.560 74,976 +0.01(+0.22%)
Sep 22, 2016 4.590 4.600 4.450 4.550 44,641 +0.02(+0.44%)
Sep 21, 2016 4.340 4.600 4.340 4.530 35,659 +0.03(+0.67%)
Sep 20, 2016 4.670 4.719 4.340 4.500 62,455 -0.12(-2.60%)
Sep 19, 2016 4.490 4.640 4.300 4.620 25,079 +0.21(+4.76%)
Sep 16, 2016 4.640 4.750 4.360 4.410 186,919 -0.28(-5.97%)
Sep 15, 2016 5.000 5.030 4.648 4.690 61,407 -0.22(-4.48%)
Sep 14, 2016 4.850 5.050 4.724 4.910 47,131 +0.10(+2.08%)
Sep 13, 2016 5.060 5.065 4.710 4.810 62,253 -0.36(-6.96%)
Sep 12, 2016 4.820 5.190 4.700 5.170 67,927 +0.29(+5.94%)
Sep 09, 2016 5.030 5.166 4.760 4.880 75,181 -0.29(-5.61%)
Sep 08, 2016 4.890 5.180 4.890 5.170 113,622 +0.32(+6.60%)
Sep 07, 2016 4.820 5.050 4.750 4.850 40,669 +0.08(+1.68%)
Sep 06, 2016 4.690 5.118 4.690 4.770 88,791 +0.13(+2.80%)
Sep 02, 2016 4.430 4.640 4.640 4.640 27,800 +0.20(+4.50%)
Sep 01, 2016 4.360 4.550 4.360 4.440 57,580 +0.12(+2.78%)
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%)
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.