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 (%)
Jun 30, 2022 4.590 4.590 4.460 4.460 207,809 -0.20(-4.29%)
Jun 29, 2022 4.550 4.680 4.430 4.660 226,067 +0.14(+3.10%)
Jun 28, 2022 4.710 4.790 4.520 4.520 212,919 -0.16(-3.42%)
Jun 27, 2022 4.650 4.780 4.460 4.680 347,468 +0.03(+0.65%)
Jun 24, 2022 4.670 4.770 4.260 4.650 3,875,725 +0.02(+0.43%)
Jun 23, 2022 4.470 4.650 4.390 4.630 297,326 +0.17(+3.81%)
Jun 22, 2022 4.360 4.670 4.341 4.460 284,209 +0.07(+1.59%)
Jun 21, 2022 4.350 4.440 4.200 4.390 355,218 +0.10(+2.33%)
Jun 17, 2022 4.250 4.415 4.220 4.290 282,919 +0.06(+1.42%)
Jun 16, 2022 4.110 4.250 4.030 4.230 412,980 +0.01(+0.24%)
Jun 15, 2022 4.240 4.250 4.070 4.220 252,704 +0.08(+1.93%)
Jun 14, 2022 4.340 4.350 4.110 4.140 216,558 -0.18(-4.17%)
Jun 13, 2022 4.250 4.340 4.100 4.320 429,339 -0.08(-1.82%)
Jun 10, 2022 4.770 4.770 4.370 4.400 586,328 -0.45(-9.28%)
Jun 09, 2022 4.860 4.960 4.780 4.850 212,452 -0.04(-0.82%)
Jun 08, 2022 4.990 5.110 4.880 4.890 274,057 -0.15(-2.98%)
Jun 07, 2022 4.660 5.050 4.660 5.040 339,989 +0.32(+6.78%)
Jun 06, 2022 4.750 4.890 4.660 4.720 325,008 +0.00(+0.00%)
Jun 03, 2022 4.690 4.800 4.560 4.720 234,031 -0.01(-0.21%)
Jun 02, 2022 4.570 4.770 4.500 4.730 226,280 +0.16(+3.50%)
Jun 01, 2022 4.640 4.705 4.490 4.570 257,036 -0.06(-1.30%)
May 31, 2022 4.720 4.800 4.580 4.630 355,672 -0.06(-1.28%)
May 27, 2022 4.600 4.730 4.470 4.690 224,825 +0.09(+1.96%)
May 26, 2022 4.530 4.650 4.500 4.600 191,380 +0.18(+4.07%)
May 25, 2022 4.520 4.539 4.320 4.420 286,723 -0.10(-2.21%)
May 24, 2022 4.660 4.670 4.470 4.520 308,479 -0.17(-3.62%)
May 23, 2022 4.900 4.905 4.660 4.690 430,585 -0.29(-5.82%)
May 20, 2022 5.150 5.170 4.730 4.980 660,291 -0.13(-2.54%)
May 19, 2022 4.810 5.230 4.810 5.110 685,751 +0.35(+7.35%)
May 18, 2022 4.520 5.044 4.470 4.760 851,272 +0.10(+2.15%)
May 17, 2022 4.460 4.680 4.440 4.660 343,910 +0.27(+6.15%)
May 16, 2022 4.150 4.600 4.110 4.390 598,268 +0.29(+7.07%)
May 13, 2022 4.300 4.300 4.050 4.100 588,511 -0.14(-3.30%)
May 12, 2022 4.100 4.240 4.000 4.240 725,446 +0.22(+5.47%)
May 11, 2022 4.310 4.350 4.010 4.020 543,922 -0.33(-7.59%)
May 10, 2022 4.220 4.435 4.150 4.350 489,730 +0.21(+5.07%)
May 09, 2022 4.210 4.310 4.070 4.140 416,369 -0.12(-2.82%)
May 06, 2022 4.380 4.460 4.210 4.260 453,490 -0.14(-3.18%)
May 05, 2022 4.470 4.520 4.230 4.400 582,602 -0.14(-3.08%)
May 04, 2022 4.400 4.570 4.280 4.540 422,167 +0.13(+2.95%)
May 03, 2022 4.620 4.640 4.390 4.410 457,849 -0.18(-3.92%)
May 02, 2022 4.420 4.680 4.420 4.590 528,187 +0.12(+2.68%)
Apr 29, 2022 4.320 4.510 4.210 4.470 1,100,698 +0.14(+3.23%)
Apr 28, 2022 4.430 4.530 4.180 4.330 700,353 -0.07(-1.59%)
Apr 27, 2022 4.460 4.530 4.280 4.400 417,852 -0.04(-1.01%)
Apr 26, 2022 4.630 4.630 4.350 4.445 499,918 -0.21(-4.41%)
Apr 25, 2022 4.700 4.730 4.460 4.650 635,141 -0.08(-1.69%)
Apr 22, 2022 4.220 4.900 4.200 4.730 1,452,812 +0.50(+11.82%)
Apr 21, 2022 4.510 4.510 4.110 4.230 564,207 -0.23(-5.16%)
Apr 20, 2022 4.510 4.590 4.280 4.460 550,703 -0.05(-1.11%)
Apr 19, 2022 4.150 4.540 4.150 4.510 489,957 +0.36(+8.67%)
Apr 18, 2022 4.280 4.339 4.100 4.150 750,994 -0.12(-2.81%)
Apr 14, 2022 4.570 4.570 4.207 4.270 599,149 -0.31(-6.77%)
Apr 13, 2022 4.350 4.680 4.340 4.580 495,833 +0.20(+4.57%)
Apr 12, 2022 4.520 4.630 4.330 4.380 775,801 -0.09(-2.01%)
Apr 11, 2022 4.710 4.750 4.430 4.470 579,837 -0.30(-6.29%)
Apr 08, 2022 5.070 5.070 4.730 4.770 720,117 -0.30(-5.92%)
Apr 07, 2022 5.060 5.160 4.950 5.070 416,677 +0.01(+0.20%)
Apr 06, 2022 5.110 5.130 4.960 5.060 461,695 -0.14(-2.69%)
Apr 05, 2022 5.250 5.312 5.052 5.200 616,739 -0.01(-0.19%)
Apr 04, 2022 5.170 5.310 5.120 5.210 358,352 +0.04(+0.77%)
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.