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 (%)
Mar 31, 2017 4.850 4.918 4.650 4.900 40,491 +0.05(+1.03%)
Mar 30, 2017 4.800 5.100 4.675 4.850 41,766 -0.15(-3.00%)
Mar 29, 2017 4.950 5.400 4.850 5.000 105,807 +0.15(+3.09%)
Mar 28, 2017 4.300 5.250 4.294 4.850 139,772 +0.55(+12.79%)
Mar 27, 2017 4.250 4.300 4.200 4.300 34,623 +0.10(+2.38%)
Mar 24, 2017 4.250 4.250 4.200 4.200 13,526 -0.05(-1.18%)
Mar 23, 2017 4.150 4.250 4.150 4.250 25,963 +0.10(+2.41%)
Mar 22, 2017 4.150 4.200 4.000 4.150 16,439 +0.05(+1.22%)
Mar 21, 2017 4.250 4.250 4.100 4.100 4,569 -0.12(-2.96%)
Mar 20, 2017 4.100 4.250 4.100 4.225 12,724 +0.07(+1.81%)
Mar 17, 2017 4.199 4.250 4.100 4.150 23,419 +0.00(+0.00%)
Mar 16, 2017 4.200 4.200 4.100 4.150 9,734 -0.05(-1.19%)
Mar 15, 2017 4.250 4.250 4.050 4.200 21,890 -0.05(-1.18%)
Mar 14, 2017 4.200 4.250 4.150 4.250 28,868 +0.10(+2.41%)
Mar 13, 2017 4.000 4.250 3.901 4.150 101,423 +0.20(+5.06%)
Mar 10, 2017 3.550 4.000 3.500 3.950 36,458 +0.40(+11.27%)
Mar 09, 2017 3.750 3.750 3.400 3.550 46,248 -0.05(-1.39%)
Mar 08, 2017 3.600 3.760 3.600 3.600 54,044 +0.00(+0.00%)
Mar 07, 2017 3.750 3.764 3.600 3.600 41,752 -0.20(-5.26%)
Mar 06, 2017 3.850 3.937 3.750 3.800 36,207 -0.05(-1.30%)
Mar 03, 2017 4.000 4.000 3.700 3.850 63,241 -0.15(-3.75%)
Mar 02, 2017 3.950 4.050 3.850 4.000 17,667 -0.05(-1.23%)
Mar 01, 2017 4.100 4.250 3.950 4.050 32,962 -0.05(-1.22%)
Feb 28, 2017 4.300 4.300 4.050 4.100 35,827 -0.20(-4.65%)
Feb 27, 2017 4.000 4.350 3.950 4.300 123,287 +0.35(+8.86%)
Feb 24, 2017 3.750 4.000 3.750 3.950 70,171 +0.10(+2.60%)
Feb 23, 2017 3.750 3.900 3.700 3.850 46,034 +0.25(+6.94%)
Feb 22, 2017 3.600 3.650 3.500 3.600 53,275 +0.00(+0.00%)
Feb 21, 2017 3.646 3.646 3.555 3.600 1,672 +0.00(+0.00%)
Feb 17, 2017 3.600 3.600 3.600 0 +0.10(+2.86%)
Feb 16, 2017 3.600 3.600 3.500 3.500 24,526 -0.10(-2.78%)
Feb 15, 2017 3.700 3.700 3.600 3.600 16,652 -0.05(-1.37%)
Feb 14, 2017 3.800 3.800 3.650 3.650 14,339 -0.12(-3.31%)
Feb 13, 2017 3.800 3.800 3.750 3.775 20,591 -0.02(-0.66%)
Feb 10, 2017 3.850 3.850 3.513 3.800 32,382 -0.10(-2.56%)
Feb 09, 2017 3.850 3.900 3.850 3.900 13,980 +0.00(+0.00%)
Feb 08, 2017 4.000 4.091 3.850 3.900 29,729 -0.10(-2.50%)
Feb 07, 2017 3.950 4.000 3.900 4.000 19,775 +0.00(+0.00%)
Feb 06, 2017 3.900 4.000 3.800 4.000 23,906 +0.20(+5.26%)
Feb 03, 2017 3.800 4.000 3.750 3.800 133,471 +0.10(+2.70%)
Feb 02, 2017 3.500 3.750 3.500 3.700 58,617 +0.15(+4.23%)
Feb 01, 2017 3.550 3.550 3.466 3.550 15,131 +0.00(+0.00%)
Jan 31, 2017 3.450 3.550 3.254 3.550 34,884 +0.15(+4.41%)
Jan 30, 2017 3.550 3.550 3.361 3.400 11,270 -0.15(-4.23%)
Jan 27, 2017 3.400 3.550 3.341 3.550 57,433 +0.20(+5.97%)
Jan 26, 2017 3.350 3.350 3.237 3.350 20,554 +0.05(+1.52%)
Jan 25, 2017 3.250 3.300 3.150 3.300 33,056 +0.05(+1.54%)
Jan 24, 2017 3.300 3.300 3.200 3.250 23,576 -0.05(-1.52%)
Jan 23, 2017 3.200 3.300 3.200 3.300 17,053 +0.05(+1.54%)
Jan 20, 2017 3.350 3.350 3.200 3.250 16,201 -0.05(-1.52%)
Jan 19, 2017 3.300 3.350 3.200 3.300 19,727 +0.00(+0.00%)
Jan 18, 2017 3.400 3.400 3.300 3.300 12,847 -0.05(-1.49%)
Jan 17, 2017 3.400 3.400 3.300 3.350 11,370 +0.00(+0.00%)
Jan 13, 2017 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 12, 2017 3.350 3.350 3.200 3.350 18,473 +0.00(+0.00%)
Jan 11, 2017 3.400 3.400 3.200 3.350 27,640 +0.00(+0.00%)
Jan 10, 2017 3.300 3.350 3.200 3.350 24,517 +0.10(+3.08%)
Jan 09, 2017 3.400 3.550 3.200 3.250 56,409 -0.10(-2.99%)
Jan 06, 2017 3.450 3.544 3.323 3.350 13,202 -0.05(-1.47%)
Jan 05, 2017 3.650 3.650 3.325 3.400 41,704 -0.15(-4.23%)
Jan 04, 2017 3.300 3.650 3.250 3.550 130,062 +0.30(+9.23%)
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.