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 (%)
Feb 28, 2023 5.810 0 -0.02(-0.34%)
Feb 27, 2023 5.760 5.923 5.630 5.830 103,647 +0.09(+1.57%)
Feb 24, 2023 5.610 6.075 5.610 5.740 215,298 +0.03(+0.53%)
Feb 23, 2023 5.670 5.730 5.590 5.710 121,270 +0.08(+1.42%)
Feb 22, 2023 5.390 5.650 5.370 5.630 216,809 +0.31(+5.83%)
Feb 21, 2023 5.470 5.490 5.280 5.320 175,804 -0.18(-3.27%)
Feb 17, 2023 5.350 5.610 5.350 5.500 193,177 +0.18(+3.38%)
Feb 16, 2023 5.340 5.405 5.285 5.320 72,412 -0.07(-1.30%)
Feb 15, 2023 5.420 5.520 5.316 5.390 97,169 +0.01(+0.19%)
Feb 14, 2023 5.300 5.420 5.240 5.380 135,363 +0.04(+0.75%)
Feb 13, 2023 5.500 5.500 5.280 5.340 133,200 -0.10(-1.84%)
Feb 10, 2023 5.400 5.475 5.320 5.440 100,316 +0.01(+0.18%)
Feb 09, 2023 5.670 5.710 5.410 5.430 133,994 -0.17(-3.04%)
Feb 08, 2023 5.610 5.710 5.538 5.600 68,088 -0.03(-0.53%)
Feb 07, 2023 5.530 5.690 5.520 5.630 112,054 +0.07(+1.26%)
Feb 06, 2023 5.700 5.701 5.530 5.560 96,561 -0.03(-0.54%)
Feb 03, 2023 5.580 5.810 5.580 5.590 140,752 -0.04(-0.71%)
Feb 02, 2023 5.500 5.650 5.425 5.630 146,419 +0.16(+2.93%)
Feb 01, 2023 5.440 5.490 5.310 5.470 114,519 +0.01(+0.18%)
Jan 31, 2023 5.390 5.618 5.380 5.460 259,269 +0.07(+1.30%)
Jan 30, 2023 5.460 5.510 5.360 5.390 80,176 -0.12(-2.18%)
Jan 27, 2023 5.300 5.665 5.300 5.510 183,227 +0.23(+4.36%)
Jan 26, 2023 5.540 5.540 5.250 5.280 174,996 -0.22(-4.00%)
Jan 25, 2023 5.550 5.611 5.440 5.500 339,011 -0.11(-1.96%)
Jan 24, 2023 6.270 6.300 5.580 5.610 645,237 -0.66(-10.53%)
Jan 23, 2023 6.230 6.300 6.080 6.270 255,961 +0.04(+0.64%)
Jan 20, 2023 6.090 6.290 5.990 6.230 271,215 +0.18(+2.98%)
Jan 19, 2023 6.090 6.250 5.960 6.050 245,139 -0.11(-1.79%)
Jan 18, 2023 6.000 6.220 5.842 6.160 348,367 +0.21(+3.53%)
Jan 17, 2023 5.660 6.110 5.550 5.950 314,299 +0.43(+7.79%)
Jan 13, 2023 5.430 5.860 5.380 5.520 264,349 +0.03(+0.55%)
Jan 12, 2023 5.060 5.520 4.930 5.490 366,617 +0.51(+10.24%)
Jan 11, 2023 4.790 5.000 4.710 4.980 250,762 +0.20(+4.18%)
Jan 10, 2023 4.500 4.790 4.485 4.780 203,439 +0.24(+5.29%)
Jan 09, 2023 4.560 4.690 4.470 4.540 238,074 -0.03(-0.66%)
Jan 06, 2023 4.510 4.720 4.450 4.570 181,556 +0.09(+2.01%)
Jan 05, 2023 4.720 4.720 4.480 4.480 103,930 -0.25(-5.29%)
Jan 04, 2023 4.530 4.750 4.522 4.730 111,709 +0.20(+4.42%)
Jan 03, 2023 4.550 4.670 4.490 4.530 110,094 -0.06(-1.31%)
Dec 30, 2022 4.400 4.620 4.350 4.590 301,791 +0.03(+0.66%)
Dec 29, 2022 4.230 4.690 4.230 4.560 336,041 +0.33(+7.80%)
Dec 28, 2022 4.100 4.230 4.080 4.230 248,563 +0.11(+2.67%)
Dec 27, 2022 4.210 4.270 4.120 4.120 426,567 -0.17(-3.96%)
Dec 23, 2022 4.430 4.430 4.230 4.290 193,486 -0.10(-2.28%)
Dec 22, 2022 4.550 4.590 4.310 4.390 221,590 -0.18(-3.94%)
Dec 21, 2022 4.510 4.620 4.450 4.570 179,995 +0.10(+2.24%)
Dec 20, 2022 4.440 4.585 4.440 4.470 126,447 +0.02(+0.45%)
Dec 19, 2022 4.490 4.535 4.340 4.450 393,073 -0.06(-1.33%)
Dec 16, 2022 4.460 4.560 4.380 4.510 550,489 +0.01(+0.22%)
Dec 15, 2022 4.510 4.610 4.450 4.500 218,826 -0.10(-2.17%)
Dec 14, 2022 4.510 4.663 4.510 4.600 187,833 +0.07(+1.55%)
Dec 13, 2022 4.610 4.690 4.490 4.530 129,020 -0.02(-0.44%)
Dec 12, 2022 4.520 4.608 4.400 4.550 215,710 +0.02(+0.44%)
Dec 09, 2022 4.620 4.720 4.520 4.530 123,150 -0.09(-1.95%)
Dec 08, 2022 4.550 4.730 4.475 4.620 283,386 +0.14(+3.12%)
Dec 07, 2022 4.410 4.540 4.320 4.480 442,884 -0.04(-0.88%)
Dec 06, 2022 4.650 4.665 4.500 4.520 168,091 -0.11(-2.38%)
Dec 05, 2022 4.780 4.810 4.620 4.630 184,024 -0.20(-4.14%)
Dec 02, 2022 4.700 4.870 4.670 4.830 160,089 +0.01(+0.21%)
Dec 01, 2022 4.760 4.900 4.720 4.820 147,713 +0.06(+1.26%)
Nov 30, 2022 4.620 4.830 4.620 4.760 202,345 +0.11(+2.37%)
Nov 29, 2022 4.650 4.790 4.615 4.650 218,702 -0.02(-0.43%)
Nov 28, 2022 4.580 4.750 4.580 4.670 159,540 -0.09(-1.89%)
Nov 25, 2022 4.690 4.830 4.580 4.760 79,565 +0.05(+1.06%)
Nov 23, 2022 4.800 4.860 4.700 4.710 124,725 -0.08(-1.67%)
Nov 22, 2022 4.680 4.850 4.500 4.790 237,139 +0.10(+2.13%)
Nov 21, 2022 4.630 4.750 4.500 4.690 189,880 +0.05(+1.08%)
Nov 18, 2022 4.510 4.680 4.330 4.640 496,564 +0.19(+4.27%)
Nov 17, 2022 4.540 4.790 4.360 4.450 750,070 +0.06(+1.37%)
Nov 16, 2022 4.400 4.450 4.320 4.390 213,002 -0.06(-1.35%)
Nov 15, 2022 4.750 4.750 4.291 4.450 385,785 -0.20(-4.30%)
Nov 14, 2022 4.720 4.805 4.620 4.650 170,972 -0.08(-1.69%)
Nov 11, 2022 4.600 4.760 4.500 4.730 356,125 +0.12(+2.60%)
Nov 10, 2022 5.210 5.210 4.570 4.610 843,842 -0.75(-13.99%)
Nov 09, 2022 5.570 5.670 5.360 5.360 188,444 -0.28(-4.96%)
Nov 08, 2022 5.610 5.770 5.500 5.640 98,591 +0.05(+0.89%)
Nov 07, 2022 5.610 5.750 5.450 5.590 124,912 +0.02(+0.36%)
Nov 04, 2022 5.710 5.730 5.485 5.570 154,701 -0.04(-0.71%)
Nov 03, 2022 5.510 5.690 5.501 5.610 80,186 -0.01(-0.18%)
Nov 02, 2022 5.680 5.790 5.561 5.620 110,177 -0.03(-0.53%)
Nov 01, 2022 5.630 5.770 5.595 5.650 90,429 +0.05(+0.89%)
Oct 31, 2022 5.620 5.730 5.540 5.600 53,580 -0.08(-1.41%)
Oct 28, 2022 5.550 5.735 5.514 5.680 84,583 +0.11(+1.97%)
Oct 27, 2022 5.700 5.720 5.540 5.570 70,420 -0.12(-2.11%)
Oct 26, 2022 5.630 5.778 5.630 5.690 98,016 +0.05(+0.89%)
Oct 25, 2022 5.530 5.670 5.460 5.640 76,749 +0.08(+1.44%)
Oct 24, 2022 5.620 5.620 5.370 5.560 129,534 -0.03(-0.54%)
Oct 21, 2022 5.420 5.630 5.380 5.590 144,046 +0.12(+2.19%)
Oct 20, 2022 5.500 5.590 5.430 5.470 73,183 -0.02(-0.36%)
Oct 19, 2022 5.560 5.638 5.460 5.490 97,492 -0.12(-2.14%)
Oct 18, 2022 5.820 5.850 5.610 5.610 100,758 -0.01(-0.18%)
Oct 17, 2022 5.620 5.805 5.590 5.620 71,009 +0.03(+0.54%)
Oct 14, 2022 5.920 5.980 5.500 5.590 202,372 -0.40(-6.68%)
Oct 13, 2022 5.650 6.040 5.510 5.990 158,078 +0.26(+4.54%)
Oct 12, 2022 5.890 5.890 5.710 5.730 122,246 -0.13(-2.22%)
Oct 11, 2022 5.830 5.915 5.630 5.860 130,315 +0.02(+0.34%)
Oct 10, 2022 5.840 5.890 5.730 5.840 183,960 +0.04(+0.69%)
Oct 07, 2022 6.030 6.040 5.770 5.800 269,632 -0.30(-4.92%)
Oct 06, 2022 5.970 6.145 5.910 6.100 125,318 +0.06(+0.99%)
Oct 05, 2022 6.310 6.310 5.930 6.040 190,159 -0.37(-5.77%)
Oct 04, 2022 6.270 6.650 6.260 6.410 317,271 +0.16(+2.56%)
Oct 03, 2022 6.300 6.530 6.220 6.250 214,698 +0.01(+0.16%)
Sep 30, 2022 5.950 6.330 5.940 6.240 187,375 +0.31(+5.23%)
Sep 29, 2022 6.050 6.070 5.870 5.930 110,435 -0.27(-4.35%)
Sep 28, 2022 5.840 6.330 5.840 6.200 202,595 +0.42(+7.27%)
Sep 27, 2022 5.760 5.850 5.675 5.780 83,302 +0.10(+1.76%)
Sep 26, 2022 5.810 5.979 5.650 5.680 191,962 -0.15(-2.57%)
Sep 23, 2022 5.830 5.890 5.720 5.830 194,893 -0.12(-2.02%)
Sep 22, 2022 6.010 6.011 5.760 5.950 206,093 -0.07(-1.16%)
Sep 21, 2022 6.200 6.220 6.000 6.020 167,950 -0.18(-2.90%)
Sep 20, 2022 6.230 6.340 6.080 6.200 129,219 -0.13(-2.05%)
Sep 19, 2022 6.430 6.490 6.200 6.330 168,483 -0.17(-2.62%)
Sep 16, 2022 6.690 6.770 6.370 6.500 196,965 -0.35(-5.11%)
Sep 15, 2022 6.430 6.920 6.290 6.850 419,879 +0.77(+12.66%)
Sep 14, 2022 5.920 6.100 5.910 6.080 69,469 +0.12(+2.01%)
Sep 13, 2022 5.770 6.040 5.770 5.960 70,316 -0.15(-2.45%)
Sep 12, 2022 6.200 6.200 5.950 6.110 178,127 -0.07(-1.13%)
Sep 09, 2022 5.930 6.240 5.930 6.180 241,546 +0.25(+4.22%)
Sep 08, 2022 5.580 5.950 5.580 5.930 108,833 +0.28(+4.96%)
Sep 07, 2022 5.500 5.700 5.460 5.650 132,447 +0.09(+1.62%)
Sep 06, 2022 5.620 5.667 5.510 5.560 84,132 -0.05(-0.89%)
Sep 02, 2022 5.520 5.630 5.475 5.610 123,080 +0.12(+2.19%)
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.