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 (%)
Sep 29, 2017 3.750 3.900 3.700 3.700 28,383 -0.05(-1.33%)
Sep 28, 2017 3.750 3.850 3.650 3.750 12,409 +0.00(+0.00%)
Sep 27, 2017 3.950 4.000 3.700 3.750 42,242 -0.25(-6.25%)
Sep 26, 2017 4.000 4.000 3.950 4.000 14,081 +0.05(+1.27%)
Sep 25, 2017 3.650 4.000 3.600 3.950 69,076 +0.25(+6.76%)
Sep 22, 2017 3.550 3.700 3.550 3.700 21,829 +0.10(+2.78%)
Sep 21, 2017 3.600 3.700 3.550 3.600 12,200 -0.05(-1.37%)
Sep 20, 2017 3.800 3.800 3.600 3.650 25,508 -0.15(-3.95%)
Sep 19, 2017 3.850 3.850 3.540 3.800 53,678 +0.00(+0.00%)
Sep 18, 2017 3.600 3.850 3.550 3.800 72,339 +0.25(+7.04%)
Sep 15, 2017 3.394 3.600 3.394 3.550 110,033 +0.20(+5.97%)
Sep 14, 2017 3.300 3.432 3.244 3.350 386,088 +0.05(+1.52%)
Sep 13, 2017 3.200 3.326 3.150 3.300 481,294 +0.15(+4.76%)
Sep 12, 2017 3.300 3.357 3.006 3.150 95,570 -0.05(-1.56%)
Sep 11, 2017 3.200 3.250 3.000 3.200 21,740 -0.02(-0.78%)
Sep 08, 2017 3.250 3.250 3.075 3.225 20,288 +0.02(+0.78%)
Sep 07, 2017 3.300 3.350 3.150 3.200 50,479 -0.10(-3.03%)
Sep 06, 2017 3.250 3.350 3.200 3.300 15,539 +0.05(+1.54%)
Sep 05, 2017 3.150 3.350 3.132 3.250 82,021 +0.10(+3.17%)
Sep 01, 2017 3.050 3.150 3.050 3.150 45,125 +0.10(+3.28%)
Aug 31, 2017 2.950 3.100 2.900 3.050 89,902 +0.15(+5.17%)
Aug 30, 2017 3.000 3.050 2.896 2.900 147,422 -0.00(-0.15%)
Aug 29, 2017 2.800 3.100 2.758 2.904 60,399 +0.15(+5.61%)
Aug 28, 2017 2.750 2.800 2.705 2.750 27,741 +0.05(+1.85%)
Aug 25, 2017 2.600 2.700 2.600 2.700 7,009 +0.05(+1.89%)
Aug 24, 2017 2.550 2.716 2.500 2.650 36,020 +0.10(+3.92%)
Aug 23, 2017 2.700 2.750 2.525 2.550 72,138 -0.15(-5.56%)
Aug 22, 2017 2.850 2.890 2.700 2.700 39,457 -0.20(-6.90%)
Aug 21, 2017 3.000 3.000 2.700 2.900 22,301 -0.10(-3.33%)
Aug 18, 2017 2.850 3.000 2.825 3.000 47,720 +0.15(+5.26%)
Aug 17, 2017 2.750 2.850 2.700 2.850 13,993 +0.10(+3.64%)
Aug 16, 2017 2.600 2.800 2.600 2.750 30,984 +0.05(+1.85%)
Aug 15, 2017 2.850 3.000 2.450 2.700 279,128 -0.05(-1.82%)
Aug 14, 2017 3.200 3.200 2.650 2.750 250,290 -0.45(-14.06%)
Aug 11, 2017 3.150 3.200 3.100 3.200 54,016 +0.20(+6.67%)
Aug 10, 2017 3.150 3.150 2.950 3.000 29,850 +0.05(+1.69%)
Aug 09, 2017 3.100 3.250 2.950 2.950 135,488 -0.15(-4.84%)
Aug 08, 2017 3.250 3.250 3.100 3.100 30,490 -0.10(-3.13%)
Aug 07, 2017 3.250 3.344 3.125 3.200 86,569 -0.10(-3.03%)
Aug 04, 2017 3.400 3.400 3.250 3.300 23,446 -0.10(-2.94%)
Aug 03, 2017 3.350 3.432 3.350 3.400 23,107 +0.10(+3.03%)
Aug 02, 2017 3.317 3.400 3.300 3.300 18,529 -0.05(-1.49%)
Aug 01, 2017 3.300 3.350 3.250 3.350 32,179 +0.00(+0.00%)
Jul 31, 2017 3.342 3.450 3.300 3.350 43,335 +0.05(+1.52%)
Jul 28, 2017 3.250 3.300 3.175 3.300 40,368 +0.05(+1.54%)
Jul 27, 2017 3.400 3.500 3.250 3.250 54,676 -0.20(-5.80%)
Jul 26, 2017 3.400 3.500 3.400 3.450 27,939 -0.05(-1.43%)
Jul 25, 2017 3.450 3.700 3.450 3.500 27,586 +0.05(+1.45%)
Jul 24, 2017 3.650 3.750 3.300 3.450 56,495 -0.05(-1.43%)
Jul 21, 2017 3.699 3.750 3.500 3.500 91,930 -0.10(-2.78%)
Jul 20, 2017 3.600 3.745 3.600 3.600 42,130 +0.05(+1.41%)
Jul 19, 2017 3.675 3.750 3.550 3.550 94,313 +0.00(+0.00%)
Jul 18, 2017 3.500 3.750 3.500 3.550 212,181 -0.05(-1.39%)
Jul 17, 2017 3.799 3.850 3.550 3.600 99,758 -0.05(-1.37%)
Jul 14, 2017 3.700 3.820 3.608 3.650 28,932 -0.15(-3.95%)
Jul 13, 2017 3.800 3.988 3.641 3.800 8,915 +0.05(+1.33%)
Jul 12, 2017 3.800 3.950 3.700 3.750 35,001 -0.05(-1.32%)
Jul 11, 2017 3.750 4.000 3.600 3.800 51,054 +0.05(+1.33%)
Jul 10, 2017 3.350 3.750 3.250 3.750 47,262 +0.45(+13.64%)
Jul 07, 2017 3.530 3.530 3.300 3.300 50,737 -0.30(-8.33%)
Jul 06, 2017 3.600 3.650 3.475 3.600 37,543 +0.00(+0.00%)
Jul 05, 2017 3.600 4.050 3.600 3.600 45,434 -0.50(-12.20%)
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.