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 (%)
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%)
Sep 04, 2018 5.250 5.250 4.900 4.900 49,164 -0.30(-5.77%)
Aug 31, 2018 5.200 5.200 5.200 0 -0.08(-1.42%)
Aug 30, 2018 5.200 5.400 5.200 5.275 78,816 +0.08(+1.44%)
Aug 29, 2018 4.790 5.250 4.750 5.200 64,721 +0.45(+9.47%)
Aug 28, 2018 4.750 4.800 4.700 4.750 46,824 +0.00(+0.00%)
Aug 27, 2018 4.700 4.800 4.662 4.750 62,484 +0.05(+1.06%)
Aug 24, 2018 4.800 4.800 4.650 4.700 39,600 -0.05(-1.05%)
Aug 23, 2018 4.750 4.800 4.700 4.750 31,956 +0.05(+1.06%)
Aug 22, 2018 4.550 4.700 4.550 4.700 10,142 +0.15(+3.30%)
Aug 21, 2018 4.750 4.800 4.550 4.550 59,862 -0.15(-3.19%)
Aug 20, 2018 4.750 4.825 4.650 4.700 45,191 -0.05(-1.05%)
Aug 17, 2018 4.400 4.750 4.400 4.750 58,400 +0.35(+7.95%)
Aug 16, 2018 4.400 4.500 4.300 4.400 55,622 +0.00(+0.00%)
Aug 15, 2018 4.600 4.606 4.300 4.400 29,244 -0.15(-3.30%)
Aug 14, 2018 4.800 4.843 4.500 4.550 72,078 -0.25(-5.21%)
Aug 13, 2018 5.000 5.100 4.800 4.800 83,239 +0.00(+0.00%)
Aug 10, 2018 4.800 5.150 4.700 4.800 179,700 +0.20(+4.35%)
Aug 09, 2018 4.550 4.800 4.500 4.600 73,982 +0.05(+1.10%)
Aug 08, 2018 4.600 4.750 4.550 4.550 44,244 -0.05(-1.09%)
Aug 07, 2018 4.550 4.700 4.400 4.600 105,232 +0.10(+2.22%)
Aug 06, 2018 4.450 4.577 4.350 4.500 34,093 +0.05(+1.12%)
Aug 03, 2018 4.500 4.800 4.400 4.450 110,800 -0.10(-2.20%)
Aug 02, 2018 4.500 4.900 4.400 4.550 159,358 +0.15(+3.41%)
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.