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, 2018 2.480 2.560 2.480 2.560 46,200 +0.08(+3.23%)
Nov 29, 2018 2.400 2.558 2.378 2.480 99,195 +0.08(+3.33%)
Nov 28, 2018 2.310 2.450 2.170 2.400 123,393 +0.10(+4.35%)
Nov 27, 2018 2.410 2.440 2.290 2.300 92,843 -0.14(-5.74%)
Nov 26, 2018 2.620 2.620 2.360 2.440 98,899 -0.19(-7.22%)
Nov 23, 2018 2.470 2.630 2.470 2.630 73,000 +0.14(+5.62%)
Nov 21, 2018 2.490 2.490 2.490 0 +0.09(+3.75%)
Nov 20, 2018 2.520 2.600 2.363 2.400 109,655 -0.16(-6.25%)
Nov 19, 2018 2.530 2.590 2.460 2.560 32,538 +0.02(+0.79%)
Nov 16, 2018 2.340 2.570 2.340 2.540 137,400 +0.19(+8.09%)
Nov 15, 2018 2.320 2.388 2.260 2.350 68,874 +0.02(+0.86%)
Nov 14, 2018 2.460 2.460 2.280 2.330 144,325 -0.10(-4.12%)
Nov 13, 2018 2.570 2.570 2.360 2.430 96,199 -0.03(-1.22%)
Nov 12, 2018 2.540 2.540 2.280 2.460 130,165 -0.10(-3.91%)
Nov 09, 2018 2.500 2.600 2.370 2.560 190,000 -0.06(-2.29%)
Nov 08, 2018 2.600 2.646 2.570 2.620 169,384 +0.01(+0.38%)
Nov 07, 2018 2.580 2.640 2.580 2.610 93,296 +0.04(+1.56%)
Nov 06, 2018 2.600 2.640 2.490 2.570 108,753 -0.04(-1.53%)
Nov 05, 2018 2.520 2.620 2.450 2.610 250,560 +0.07(+2.76%)
Nov 02, 2018 2.380 2.560 2.380 2.540 622,600 +0.16(+6.72%)
Nov 01, 2018 2.140 2.430 2.120 2.380 436,662 +0.22(+10.19%)
Oct 31, 2018 2.500 2.500 2.140 2.160 1,258,285 -0.02(-0.92%)
Oct 30, 2018 2.110 2.240 2.060 2.180 170,905 +0.06(+2.83%)
Oct 29, 2018 2.370 2.392 2.080 2.120 246,455 -0.23(-9.79%)
Oct 26, 2018 2.260 2.425 2.121 2.350 158,100 +0.05(+2.17%)
Oct 25, 2018 2.150 2.400 2.001 2.300 407,936 +0.26(+12.75%)
Oct 24, 2018 2.490 2.510 2.010 2.040 732,643 -0.45(-18.07%)
Oct 23, 2018 2.390 2.520 2.310 2.490 234,864 +0.06(+2.47%)
Oct 22, 2018 2.540 2.560 2.410 2.430 216,955 -0.08(-3.19%)
Oct 19, 2018 2.500 2.600 2.350 2.510 753,200 +0.03(+1.21%)
Oct 18, 2018 2.470 2.550 2.420 2.480 300,923 -0.01(-0.40%)
Oct 17, 2018 2.520 2.650 2.440 2.490 346,331 -0.04(-1.58%)
Oct 16, 2018 2.510 2.620 2.460 2.530 512,162 +0.03(+1.40%)
Oct 15, 2018 2.570 2.597 2.440 2.495 388,928 -0.05(-2.16%)
Oct 12, 2018 2.610 2.610 2.460 2.550 332,600 +0.00(+0.00%)
Oct 11, 2018 2.600 2.640 2.460 2.550 398,917 -0.04(-1.54%)
Oct 10, 2018 2.600 2.670 2.550 2.590 297,557 -0.01(-0.38%)
Oct 09, 2018 2.700 2.700 2.560 2.600 625,238 -0.02(-0.76%)
Oct 08, 2018 2.650 2.750 2.520 2.620 445,135 -0.04(-1.50%)
Oct 05, 2018 2.860 2.890 2.580 2.660 4,999,800 -1.52(-36.36%)
Oct 04, 2018 4.260 4.420 4.140 4.180 52,843 -0.07(-1.65%)
Oct 03, 2018 4.300 4.438 4.050 4.250 392,460 -0.04(-0.93%)
Oct 02, 2018 4.600 4.711 4.260 4.290 125,863 -0.34(-7.34%)
Oct 01, 2018 4.760 4.953 4.550 4.630 65,018 -0.17(-3.54%)
Sep 28, 2018 4.800 5.000 4.650 4.800 36,400 -0.05(-1.03%)
Sep 27, 2018 4.800 4.850 4.700 4.850 33,681 +0.10(+2.11%)
Sep 26, 2018 4.850 4.950 4.650 4.750 66,434 -0.05(-1.04%)
Sep 25, 2018 4.500 4.850 4.450 4.800 318,715 +0.35(+7.87%)
Sep 24, 2018 4.450 4.549 4.400 4.450 76,866 -0.05(-1.11%)
Sep 21, 2018 4.700 4.840 4.300 4.500 127,400 -0.17(-3.74%)
Sep 20, 2018 4.900 4.950 4.650 4.675 179,542 -0.28(-5.56%)
Sep 19, 2018 4.950 5.050 4.950 4.950 74,839 -0.02(-0.50%)
Sep 18, 2018 4.800 5.050 4.800 4.975 112,732 +0.12(+2.58%)
Sep 17, 2018 5.400 5.426 4.800 4.850 162,167 -0.30(-5.83%)
Sep 14, 2018 5.050 5.350 5.050 5.150 97,500 +0.10(+1.98%)
Sep 13, 2018 5.150 5.350 5.050 5.050 75,133 -0.10(-1.94%)
Sep 12, 2018 4.900 5.250 4.850 5.150 39,419 +0.30(+6.19%)
Sep 11, 2018 5.400 5.472 4.850 4.850 82,705 -0.38(-7.18%)
Sep 10, 2018 5.250 5.350 5.200 5.225 54,303 +0.05(+0.97%)
Sep 07, 2018 4.800 5.250 4.800 5.175 74,900 +0.40(+8.38%)
Sep 06, 2018 4.900 4.925 4.700 4.775 21,634 -0.02(-0.52%)
Sep 05, 2018 4.950 4.950 4.800 4.800 22,371 -0.10(-2.04%)
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.