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 (%)
Dec 29, 2017 4.050 4.050 4.050 0 -0.05(-1.22%)
Dec 28, 2017 4.000 4.150 4.000 4.100 77,559 +0.15(+3.80%)
Dec 27, 2017 3.800 3.950 3.790 3.950 41,177 +0.20(+5.33%)
Dec 26, 2017 3.850 3.850 3.700 3.750 43,574 -0.05(-1.32%)
Dec 22, 2017 3.700 3.850 3.700 3.800 23,820 +0.10(+2.70%)
Dec 21, 2017 3.700 3.850 3.700 3.700 19,254 -0.15(-3.90%)
Dec 20, 2017 3.800 3.850 3.800 3.850 19,875 +0.05(+1.32%)
Dec 19, 2017 3.700 3.850 3.700 3.800 35,958 +0.10(+2.70%)
Dec 18, 2017 3.850 3.850 3.700 3.700 21,822 -0.15(-3.90%)
Dec 15, 2017 3.750 3.850 3.750 3.850 11,939 +0.08(+1.99%)
Dec 14, 2017 3.650 3.850 3.600 3.775 25,962 +0.02(+0.67%)
Dec 13, 2017 3.700 3.850 3.700 3.750 16,494 -0.02(-0.66%)
Dec 12, 2017 3.850 3.900 3.750 3.775 24,231 -0.02(-0.66%)
Dec 11, 2017 3.750 3.900 3.747 3.800 78,239 +0.05(+1.33%)
Dec 08, 2017 3.600 3.750 3.600 3.750 34,742 +0.10(+2.74%)
Dec 07, 2017 3.618 3.700 3.550 3.650 18,834 +0.00(+0.00%)
Dec 06, 2017 3.750 3.750 3.600 3.650 28,951 +0.00(+0.00%)
Dec 05, 2017 3.700 3.750 3.500 3.650 55,581 +0.07(+1.91%)
Dec 04, 2017 3.800 3.837 3.550 3.582 70,328 -0.19(-5.13%)
Dec 01, 2017 3.800 3.800 3.750 3.775 28,913 -0.02(-0.66%)
Nov 30, 2017 3.600 3.800 3.600 3.800 29,945 +0.25(+7.04%)
Nov 29, 2017 3.650 3.700 3.550 3.550 12,565 -0.08(-2.07%)
Nov 28, 2017 3.799 3.799 3.550 3.625 68,951 -0.14(-3.80%)
Nov 27, 2017 3.800 3.850 3.650 3.768 48,004 -0.03(-0.84%)
Nov 24, 2017 3.750 3.800 3.750 3.800 11,988 +0.00(+0.00%)
Nov 22, 2017 3.700 3.800 3.700 3.800 13,464 +0.10(+2.70%)
Nov 21, 2017 3.850 3.850 3.650 3.700 18,442 -0.15(-3.90%)
Nov 20, 2017 3.800 3.850 3.751 3.850 23,004 +0.05(+1.32%)
Nov 17, 2017 3.720 3.800 3.712 3.800 18,530 +0.12(+3.40%)
Nov 16, 2017 3.750 3.899 3.675 3.675 7,247 -0.06(-1.52%)
Nov 15, 2017 3.712 3.750 3.650 3.732 8,252 +0.03(+0.86%)
Nov 14, 2017 3.750 3.781 3.600 3.700 11,842 -0.10(-2.63%)
Nov 13, 2017 3.875 3.950 3.800 3.800 7,042 +0.05(+1.33%)
Nov 10, 2017 3.650 3.850 3.650 3.750 10,136 -0.05(-1.32%)
Nov 09, 2017 3.700 3.800 3.674 3.800 5,543 +0.10(+2.70%)
Nov 08, 2017 3.800 3.800 3.600 3.700 7,869 +0.05(+1.37%)
Nov 07, 2017 3.702 3.800 3.650 3.650 19,016 -0.15(-3.95%)
Nov 06, 2017 3.850 3.850 3.750 3.800 18,610 +0.00(+0.00%)
Nov 03, 2017 3.750 3.850 3.600 3.800 50,227 +0.15(+4.11%)
Nov 02, 2017 3.650 3.750 3.650 3.650 11,424 +0.05(+1.39%)
Nov 01, 2017 3.800 3.950 3.600 3.600 33,408 -0.20(-5.26%)
Oct 31, 2017 3.750 3.850 3.725 3.800 18,117 +0.05(+1.33%)
Oct 30, 2017 3.650 3.800 3.550 3.750 36,699 +0.05(+1.35%)
Oct 27, 2017 3.500 3.800 3.445 3.700 51,990 +0.15(+4.23%)
Oct 26, 2017 3.650 3.800 3.500 3.550 23,767 -0.05(-1.39%)
Oct 25, 2017 3.600 3.700 3.600 3.600 30,377 +0.00(+0.00%)
Oct 24, 2017 3.750 3.949 3.600 3.600 52,956 -0.20(-5.26%)
Oct 23, 2017 3.784 3.800 3.750 3.800 15,396 -0.05(-1.30%)
Oct 20, 2017 3.800 3.850 3.750 3.850 18,493 +0.20(+5.48%)
Oct 19, 2017 3.900 3.950 3.650 3.650 22,987 -0.20(-5.19%)
Oct 18, 2017 3.800 3.950 3.800 3.850 27,184 +0.00(+0.00%)
Oct 17, 2017 3.850 3.900 3.750 3.850 12,902 +0.05(+1.32%)
Oct 16, 2017 3.750 3.900 3.637 3.800 8,088 +0.05(+1.33%)
Oct 13, 2017 3.900 3.950 3.750 3.750 35,237 -0.10(-2.60%)
Oct 12, 2017 3.900 3.950 3.801 3.850 25,796 +0.05(+1.32%)
Oct 11, 2017 3.850 3.850 3.725 3.800 31,904 -0.05(-1.30%)
Oct 10, 2017 3.850 3.900 3.833 3.850 14,535 -0.05(-1.28%)
Oct 09, 2017 3.900 3.950 3.800 3.900 17,904 +0.12(+3.31%)
Oct 06, 2017 4.000 4.100 3.750 3.775 36,271 -0.32(-7.93%)
Oct 05, 2017 4.000 4.150 3.992 4.100 35,903 +0.15(+3.80%)
Oct 04, 2017 3.800 4.200 3.800 3.950 63,036 +0.15(+3.95%)
Oct 03, 2017 3.850 3.991 3.700 3.800 41,208 -0.05(-1.30%)
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.