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, 2018 3.850 4.250 3.750 4.100 157,904 +0.20(+5.13%)
Jul 30, 2018 4.050 4.195 3.850 3.900 377,649 -0.15(-3.70%)
Jul 27, 2018 4.250 4.250 4.050 4.050 90,600 -0.20(-4.71%)
Jul 26, 2018 4.150 4.350 4.000 4.250 87,309 +0.10(+2.41%)
Jul 25, 2018 4.150 4.300 4.050 4.150 113,328 +0.00(+0.00%)
Jul 24, 2018 4.500 4.643 4.099 4.150 251,656 -0.35(-7.78%)
Jul 23, 2018 4.750 4.750 4.425 4.500 213,605 -0.20(-4.26%)
Jul 20, 2018 4.650 4.800 4.600 4.700 131,076 +0.05(+1.08%)
Jul 19, 2018 4.600 4.800 4.550 4.650 81,123 +0.00(+0.00%)
Jul 18, 2018 5.000 5.000 4.500 4.650 330,940 -0.40(-7.92%)
Jul 17, 2018 5.150 5.200 5.000 5.050 138,632 -0.10(-1.94%)
Jul 16, 2018 5.200 5.250 5.050 5.150 161,433 +0.00(+0.00%)
Jul 13, 2018 5.450 5.500 5.000 5.150 322,887 -0.35(-6.36%)
Jul 12, 2018 5.100 5.750 5.000 5.500 318,722 +0.45(+8.91%)
Jul 11, 2018 5.650 5.750 4.951 5.050 595,402 -0.50(-9.01%)
Jul 10, 2018 6.000 6.250 5.550 5.550 508,775 -0.70(-11.20%)
Jul 09, 2018 6.750 6.850 6.050 6.250 827,017 -0.50(-7.41%)
Jul 06, 2018 6.400 6.750 6.400 6.750 314,618 +0.30(+4.65%)
Jul 05, 2018 6.450 6.500 6.433 6.450 89,008 +0.05(+0.78%)
Jul 03, 2018 6.400 6.400 6.400 0 -0.10(-1.54%)
Jul 02, 2018 6.500 6.500 6.300 6.500 91,611 +0.00(+0.00%)
Jun 29, 2018 6.150 6.500 6.150 6.500 156,784 +0.35(+5.69%)
Jun 28, 2018 6.150 6.600 6.100 6.150 136,091 -0.05(-0.81%)
Jun 27, 2018 6.350 6.400 6.100 6.200 114,112 -0.10(-1.59%)
Jun 26, 2018 6.500 6.500 6.250 6.300 65,520 -0.15(-2.33%)
Jun 25, 2018 6.500 6.500 6.290 6.450 108,753 -0.05(-0.77%)
Jun 22, 2018 6.250 6.549 6.250 6.500 85,254 +0.25(+4.00%)
Jun 21, 2018 6.450 6.650 6.200 6.250 87,537 -0.25(-3.85%)
Jun 20, 2018 6.150 6.650 6.150 6.500 176,393 +0.45(+7.44%)
Jun 19, 2018 5.950 6.150 5.825 6.050 115,475 +0.08(+1.26%)
Jun 18, 2018 5.950 6.050 5.651 5.975 101,738 +0.02(+0.42%)
Jun 15, 2018 6.250 5.950 5.950 415,214 -0.30(-4.80%)
Jun 14, 2018 6.450 6.450 6.170 6.250 127,453 -0.15(-2.34%)
Jun 13, 2018 6.600 6.729 6.400 6.400 186,022 -0.25(-3.76%)
Jun 12, 2018 7.000 7.000 6.467 6.650 143,935 -0.30(-4.32%)
Jun 11, 2018 6.800 7.150 6.800 6.950 82,240 +0.10(+1.46%)
Jun 08, 2018 7.000 7.100 6.700 6.850 134,932 -0.10(-1.44%)
Jun 07, 2018 6.700 7.015 6.700 6.950 127,257 +0.30(+4.51%)
Jun 06, 2018 6.600 6.750 6.550 6.650 57,546 +0.10(+1.53%)
Jun 05, 2018 6.450 6.700 6.450 6.550 70,692 +0.10(+1.55%)
Jun 04, 2018 6.500 6.550 6.420 6.450 25,369 -0.05(-0.77%)
Jun 01, 2018 6.200 6.550 6.150 6.500 85,643 +0.30(+4.84%)
May 31, 2018 6.200 6.350 6.083 6.200 125,353 +0.05(+0.81%)
May 30, 2018 6.300 6.386 6.100 6.150 59,929 -0.10(-1.60%)
May 29, 2018 6.350 6.350 6.150 6.250 55,957 -0.10(-1.57%)
May 25, 2018 6.350 6.350 6.350 0 -0.05(-0.78%)
May 24, 2018 6.300 6.450 6.150 6.400 98,548 +0.10(+1.59%)
May 23, 2018 6.250 6.800 6.200 6.300 195,264 +0.20(+3.28%)
May 22, 2018 6.350 6.350 6.000 6.100 68,901 -0.20(-3.17%)
May 21, 2018 6.350 6.450 6.200 6.300 60,508 -0.05(-0.79%)
May 18, 2018 6.200 6.450 6.100 6.350 59,427 +0.25(+4.10%)
May 17, 2018 6.400 6.450 6.000 6.100 51,509 -0.30(-4.69%)
May 16, 2018 6.250 6.500 6.200 6.400 77,693 +0.15(+2.40%)
May 15, 2018 5.950 6.550 5.950 6.250 157,219 +0.35(+5.93%)
May 14, 2018 5.950 6.050 5.450 5.900 128,532 +0.00(+0.00%)
May 11, 2018 5.700 5.999 5.025 5.900 113,716 +0.60(+11.32%)
May 10, 2018 4.950 5.800 4.900 5.300 167,122 +0.25(+4.95%)
May 09, 2018 4.900 5.112 4.801 5.050 86,727 +0.10(+2.02%)
May 08, 2018 4.950 5.050 4.850 4.950 60,119 +0.00(+0.00%)
May 07, 2018 5.100 5.150 4.950 4.950 51,427 -0.15(-2.94%)
May 04, 2018 5.050 5.201 4.999 5.100 57,704 +0.00(+0.00%)
May 03, 2018 5.150 5.223 5.000 5.100 23,927 -0.05(-0.97%)
May 02, 2018 5.175 5.300 5.150 5.150 55,247 +0.00(+0.00%)
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.