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 (%)
Aug 30, 2019 0.9813 0.9900 0.9011 0.9381 152,000 -0.02(-2.28%)
Aug 29, 2019 0.8800 1.000 0.8800 0.9600 157,984 +0.02(+2.13%)
Aug 28, 2019 1.010 1.010 0.8800 0.9400 111,375 -0.08(-7.84%)
Aug 27, 2019 0.9700 1.110 0.9000 1.020 353,959 +0.05(+5.15%)
Aug 26, 2019 0.8800 1.000 0.8300 0.9700 153,491 +0.08(+8.99%)
Aug 23, 2019 0.7500 0.9000 0.7402 0.8900 275,500 +0.17(+23.61%)
Aug 22, 2019 0.7800 0.7900 0.7100 0.7200 356,570 -0.05(-6.49%)
Aug 21, 2019 0.8500 0.9000 0.7400 0.7700 405,915 -0.09(-10.47%)
Aug 20, 2019 0.8900 0.9300 0.8600 0.8600 162,704 -0.03(-3.37%)
Aug 19, 2019 0.9900 1.010 0.8701 0.8900 376,433 -0.09(-9.17%)
Aug 16, 2019 1.010 1.010 0.9600 0.9799 135,000 -0.03(-2.98%)
Aug 15, 2019 1.020 1.020 0.9704 1.010 106,788 +0.00(+0.00%)
Aug 14, 2019 1.070 1.070 0.9600 1.010 359,026 -0.09(-8.18%)
Aug 13, 2019 1.190 1.190 1.100 1.100 225,075 -0.10(-8.33%)
Aug 12, 2019 1.280 1.283 1.151 1.200 165,470 -0.08(-6.25%)
Aug 09, 2019 1.310 1.310 1.210 1.280 135,500 -0.01(-0.78%)
Aug 08, 2019 1.310 1.370 1.280 1.290 59,243 +0.00(+0.00%)
Aug 07, 2019 1.300 1.300 1.260 1.290 54,044 -0.01(-1.15%)
Aug 06, 2019 1.290 1.310 1.230 1.305 139,430 +0.03(+2.76%)
Aug 05, 2019 1.050 1.290 1.000 1.270 231,120 +0.22(+20.95%)
Aug 02, 2019 1.110 1.160 1.000 1.050 280,500 -0.08(-7.08%)
Aug 01, 2019 1.260 1.260 1.110 1.130 321,434 -0.13(-10.32%)
Jul 31, 2019 1.330 1.350 1.260 1.260 241,207 -0.08(-5.97%)
Jul 30, 2019 1.340 1.370 1.300 1.340 82,909 -0.02(-1.47%)
Jul 29, 2019 1.380 1.400 1.320 1.360 66,678 -0.02(-1.45%)
Jul 26, 2019 1.400 1.403 1.310 1.380 106,600 -0.02(-1.43%)
Jul 25, 2019 1.360 1.413 1.360 1.400 80,819 +0.01(+0.72%)
Jul 24, 2019 1.390 1.420 1.330 1.390 450,876 +0.01(+0.72%)
Jul 23, 2019 1.400 1.453 1.380 1.380 138,946 -0.01(-0.72%)
Jul 22, 2019 1.450 1.470 1.390 1.390 169,543 -0.08(-5.44%)
Jul 19, 2019 1.650 1.720 1.410 1.470 394,900 -0.07(-4.55%)
Jul 18, 2019 1.510 1.600 1.460 1.540 158,908 +0.03(+1.99%)
Jul 17, 2019 1.500 1.560 1.490 1.510 143,940 +0.00(+0.00%)
Jul 16, 2019 1.540 1.580 1.460 1.510 248,787 -0.01(-0.66%)
Jul 15, 2019 1.730 1.730 1.500 1.520 204,137 -0.09(-5.59%)
Jul 12, 2019 1.650 1.790 1.610 1.610 102,000 -0.05(-3.01%)
Jul 11, 2019 1.570 1.750 1.570 1.660 93,877 +0.11(+7.10%)
Jul 10, 2019 1.610 1.700 1.540 1.550 71,215 -0.05(-3.13%)
Jul 09, 2019 1.550 1.632 1.550 1.600 44,785 +0.03(+1.91%)
Jul 08, 2019 1.620 1.710 1.510 1.570 124,306 -0.03(-1.88%)
Jul 05, 2019 1.690 1.850 1.587 1.600 238,900 -0.06(-3.61%)
Jul 03, 2019 1.660 1.720 1.660 1.660 49,100 -0.02(-1.19%)
Jul 02, 2019 1.700 1.790 1.630 1.680 114,219 -0.01(-0.59%)
Jul 01, 2019 1.780 1.811 1.690 1.690 87,537 -0.06(-3.43%)
Jun 28, 2019 1.760 1.800 1.700 1.750 145,700 -0.01(-0.57%)
Jun 27, 2019 1.720 1.840 1.630 1.760 82,733 +0.04(+2.33%)
Jun 26, 2019 1.560 1.720 1.560 1.720 68,873 +0.16(+10.26%)
Jun 25, 2019 1.500 1.650 1.480 1.560 119,207 +0.02(+1.30%)
Jun 24, 2019 1.770 1.870 1.530 1.540 125,254 -0.20(-11.49%)
Jun 21, 2019 1.790 1.950 1.740 1.740 189,700 -0.03(-1.69%)
Jun 20, 2019 1.940 2.000 1.710 1.770 115,806 -0.09(-4.84%)
Jun 19, 2019 1.840 1.900 1.800 1.860 171,682 +0.06(+3.33%)
Jun 18, 2019 1.680 1.900 1.680 1.800 176,334 +0.13(+7.78%)
Jun 17, 2019 1.600 1.700 1.600 1.670 93,250 +0.08(+5.03%)
Jun 14, 2019 1.500 1.590 1.500 1.590 95,300 +0.16(+11.19%)
Jun 13, 2019 1.460 1.552 1.430 1.430 39,752 -0.04(-2.72%)
Jun 12, 2019 1.410 1.530 1.410 1.470 59,341 +0.06(+4.26%)
Jun 11, 2019 1.400 1.500 1.400 1.410 46,034 +0.01(+0.71%)
Jun 10, 2019 1.410 1.463 1.400 1.400 27,585 -0.01(-0.71%)
Jun 07, 2019 1.440 1.493 1.380 1.410 39,800 -0.06(-4.08%)
Jun 06, 2019 1.500 1.590 1.420 1.470 84,831 -0.03(-2.00%)
Jun 05, 2019 1.550 1.630 1.450 1.500 174,100 -0.05(-3.23%)
Jun 04, 2019 1.500 1.600 1.500 1.550 96,439 +0.05(+3.33%)
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.