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 (%)
Jul 31, 2017 3.342 3.450 3.300 3.350 43,335 +0.05(+1.52%)
Jul 28, 2017 3.250 3.300 3.175 3.300 40,368 +0.05(+1.54%)
Jul 27, 2017 3.400 3.500 3.250 3.250 54,676 -0.20(-5.80%)
Jul 26, 2017 3.400 3.500 3.400 3.450 27,939 -0.05(-1.43%)
Jul 25, 2017 3.450 3.700 3.450 3.500 27,586 +0.05(+1.45%)
Jul 24, 2017 3.650 3.750 3.300 3.450 56,495 -0.05(-1.43%)
Jul 21, 2017 3.699 3.750 3.500 3.500 91,930 -0.10(-2.78%)
Jul 20, 2017 3.600 3.745 3.600 3.600 42,130 +0.05(+1.41%)
Jul 19, 2017 3.675 3.750 3.550 3.550 94,313 +0.00(+0.00%)
Jul 18, 2017 3.500 3.750 3.500 3.550 212,181 -0.05(-1.39%)
Jul 17, 2017 3.799 3.850 3.550 3.600 99,758 -0.05(-1.37%)
Jul 14, 2017 3.700 3.820 3.608 3.650 28,932 -0.15(-3.95%)
Jul 13, 2017 3.800 3.988 3.641 3.800 8,915 +0.05(+1.33%)
Jul 12, 2017 3.800 3.950 3.700 3.750 35,001 -0.05(-1.32%)
Jul 11, 2017 3.750 4.000 3.600 3.800 51,054 +0.05(+1.33%)
Jul 10, 2017 3.350 3.750 3.250 3.750 47,262 +0.45(+13.64%)
Jul 07, 2017 3.530 3.530 3.300 3.300 50,737 -0.30(-8.33%)
Jul 06, 2017 3.600 3.650 3.475 3.600 37,543 +0.00(+0.00%)
Jul 05, 2017 3.600 4.050 3.600 3.600 45,434 -0.50(-12.20%)
Jul 03, 2017 4.050 4.150 4.000 4.100 19,496 +0.10(+2.50%)
Jun 30, 2017 3.750 4.050 3.700 4.000 50,095 +0.25(+6.67%)
Jun 29, 2017 3.600 3.800 3.600 3.750 155,635 +0.20(+5.63%)
Jun 28, 2017 3.600 3.600 3.450 3.550 137,392 +0.10(+2.90%)
Jun 27, 2017 3.450 3.500 3.400 3.450 27,357 +0.05(+1.47%)
Jun 26, 2017 3.400 3.400 3.350 3.400 7,293 +0.05(+1.49%)
Jun 23, 2017 3.450 3.475 3.350 3.350 23,742 -0.05(-1.47%)
Jun 22, 2017 3.350 3.400 3.300 3.400 12,919 +0.05(+1.49%)
Jun 21, 2017 3.450 3.500 3.350 3.350 39,367 -0.05(-1.47%)
Jun 20, 2017 3.350 3.600 3.300 3.400 53,183 +0.05(+1.49%)
Jun 19, 2017 3.000 3.400 3.000 3.350 54,153 +0.35(+11.67%)
Jun 16, 2017 3.250 3.350 2.950 3.000 42,852 -0.20(-6.25%)
Jun 15, 2017 3.600 3.795 3.150 3.200 89,374 -0.55(-14.67%)
Jun 14, 2017 3.950 3.950 3.750 3.750 31,641 -0.20(-5.06%)
Jun 13, 2017 4.000 4.000 3.950 3.950 40,386 -0.05(-1.25%)
Jun 12, 2017 4.150 4.150 3.950 4.000 18,086 -0.10(-2.44%)
Jun 09, 2017 4.200 4.499 4.100 4.100 77,788 -0.10(-2.38%)
Jun 08, 2017 4.250 4.250 4.100 4.200 14,722 +0.05(+1.20%)
Jun 07, 2017 4.300 4.300 4.050 4.150 22,203 -0.15(-3.49%)
Jun 06, 2017 4.350 4.500 4.300 4.300 22,206 -0.10(-2.27%)
Jun 05, 2017 4.450 4.450 4.350 4.400 7,208 +0.00(+0.00%)
Jun 02, 2017 4.400 4.400 4.300 4.400 7,579 +0.05(+1.15%)
Jun 01, 2017 4.300 4.500 4.300 4.350 13,714 +0.00(+0.00%)
May 31, 2017 4.350 4.350 4.200 4.350 13,997 +0.00(+0.00%)
May 30, 2017 4.300 4.350 4.200 4.350 18,775 +0.10(+2.35%)
May 26, 2017 4.050 4.250 4.050 4.250 17,651 +0.05(+1.19%)
May 25, 2017 4.000 4.200 3.905 4.200 16,198 +0.10(+2.44%)
May 24, 2017 4.000 4.100 3.950 4.100 20,082 +0.15(+3.80%)
May 23, 2017 4.000 4.050 3.900 3.950 8,998 -0.10(-2.47%)
May 22, 2017 4.000 4.050 3.950 4.050 12,164 +0.00(+0.00%)
May 19, 2017 4.100 4.100 3.950 4.050 15,013 -0.10(-2.41%)
May 18, 2017 4.100 4.178 4.050 4.150 12,116 +0.03(+0.61%)
May 17, 2017 4.050 4.150 4.000 4.125 14,312 +0.03(+0.61%)
May 16, 2017 4.200 4.200 4.050 4.100 10,301 -0.05(-1.20%)
May 15, 2017 4.106 4.200 4.075 4.150 19,271 -0.05(-1.19%)
May 12, 2017 4.007 4.200 4.000 4.200 10,803 +0.20(+5.00%)
May 11, 2017 4.000 4.050 3.950 4.000 10,082 +0.00(+0.00%)
May 10, 2017 3.975 4.050 3.950 4.000 4,802 +0.00(+0.00%)
May 09, 2017 3.950 4.000 3.950 4.000 8,692 +0.05(+1.27%)
May 08, 2017 3.950 4.050 3.950 3.950 15,154 -0.02(-0.63%)
May 05, 2017 4.001 4.050 3.900 3.975 36,777 -0.07(-1.85%)
May 04, 2017 4.000 4.050 4.000 4.050 29,272 +0.05(+1.25%)
May 03, 2017 4.000 4.200 4.000 4.000 13,302 -0.05(-1.23%)
May 02, 2017 4.350 4.350 3.996 4.050 67,163 -0.25(-5.81%)
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.