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 (%)
Jan 31, 2017 3.450 3.550 3.254 3.550 34,884 +0.15(+4.41%)
Jan 30, 2017 3.550 3.550 3.361 3.400 11,270 -0.15(-4.23%)
Jan 27, 2017 3.400 3.550 3.341 3.550 57,433 +0.20(+5.97%)
Jan 26, 2017 3.350 3.350 3.237 3.350 20,554 +0.05(+1.52%)
Jan 25, 2017 3.250 3.300 3.150 3.300 33,056 +0.05(+1.54%)
Jan 24, 2017 3.300 3.300 3.200 3.250 23,576 -0.05(-1.52%)
Jan 23, 2017 3.200 3.300 3.200 3.300 17,053 +0.05(+1.54%)
Jan 20, 2017 3.350 3.350 3.200 3.250 16,201 -0.05(-1.52%)
Jan 19, 2017 3.300 3.350 3.200 3.300 19,727 +0.00(+0.00%)
Jan 18, 2017 3.400 3.400 3.300 3.300 12,847 -0.05(-1.49%)
Jan 17, 2017 3.400 3.400 3.300 3.350 11,370 +0.00(+0.00%)
Jan 13, 2017 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 12, 2017 3.350 3.350 3.200 3.350 18,473 +0.00(+0.00%)
Jan 11, 2017 3.400 3.400 3.200 3.350 27,640 +0.00(+0.00%)
Jan 10, 2017 3.300 3.350 3.200 3.350 24,517 +0.10(+3.08%)
Jan 09, 2017 3.400 3.550 3.200 3.250 56,409 -0.10(-2.99%)
Jan 06, 2017 3.450 3.544 3.323 3.350 13,202 -0.05(-1.47%)
Jan 05, 2017 3.650 3.650 3.325 3.400 41,704 -0.15(-4.23%)
Jan 04, 2017 3.300 3.650 3.250 3.550 130,062 +0.30(+9.23%)
Jan 03, 2017 3.000 3.300 2.950 3.250 106,160 +0.30(+10.17%)
Dec 30, 2016 2.950 2.950 2.950 0 -0.05(-1.67%)
Dec 29, 2016 3.000 3.150 2.950 3.000 152,429 -0.05(-1.64%)
Dec 28, 2016 3.350 3.350 3.050 3.050 130,575 -0.30(-8.96%)
Dec 27, 2016 3.300 3.350 3.250 3.350 82,573 +0.05(+1.52%)
Dec 23, 2016 3.300 3.300 3.300 0 -0.05(-1.49%)
Dec 22, 2016 3.400 3.500 3.300 3.350 93,054 -0.10(-2.90%)
Dec 21, 2016 3.650 3.650 3.350 3.450 69,319 +0.10(+2.99%)
Dec 20, 2016 3.900 4.000 3.350 3.350 165,867 +0.00(+0.00%)
Dec 19, 2016 3.350 3.775 3.350 3.350 38,138 +0.00(+0.00%)
Dec 16, 2016 3.400 3.450 3.350 3.350 517,225 -0.05(-1.47%)
Dec 15, 2016 3.401 3.550 3.350 3.400 57,517 +0.00(+0.00%)
Dec 14, 2016 3.550 3.600 3.350 3.400 102,487 -0.15(-4.23%)
Dec 13, 2016 3.500 3.625 3.400 3.550 83,070 +0.05(+1.43%)
Dec 12, 2016 3.900 4.000 3.500 3.500 57,366 -0.30(-7.89%)
Dec 09, 2016 4.050 4.100 3.750 3.800 30,668 -0.25(-6.17%)
Dec 08, 2016 3.950 4.100 3.801 4.050 25,352 +0.10(+2.53%)
Dec 07, 2016 4.000 4.050 3.850 3.950 34,356 +0.10(+2.60%)
Dec 06, 2016 3.700 3.950 3.700 3.850 15,216 +0.00(+0.00%)
Dec 05, 2016 3.850 3.935 3.650 3.850 24,079 +0.05(+1.32%)
Dec 02, 2016 3.700 3.850 3.600 3.800 55,205 +0.20(+5.56%)
Dec 01, 2016 3.550 3.650 3.450 3.600 39,291 +0.00(+0.00%)
Nov 30, 2016 3.600 3.780 3.300 3.600 122,470 +0.00(+0.00%)
Nov 29, 2016 3.900 3.900 3.500 3.600 89,625 -0.10(-2.70%)
Nov 28, 2016 3.850 4.000 3.700 3.700 68,809 -0.15(-3.90%)
Nov 25, 2016 3.900 3.900 3.800 3.850 9,445 -0.05(-1.28%)
Nov 23, 2016 3.900 3.900 3.900 0 -0.20(-4.88%)
Nov 22, 2016 4.100 4.150 4.100 4.100 34,813 +0.00(+0.00%)
Nov 21, 2016 4.150 4.175 4.100 4.100 29,191 -0.05(-1.20%)
Nov 18, 2016 4.100 4.200 4.050 4.150 59,792 +0.00(+0.00%)
Nov 17, 2016 4.100 4.200 4.050 4.150 13,318 +0.05(+1.22%)
Nov 16, 2016 4.100 4.250 4.050 4.100 11,352 +0.00(+0.00%)
Nov 15, 2016 4.100 4.100 4.000 4.100 30,596 +0.00(+0.00%)
Nov 14, 2016 4.000 4.200 4.000 4.100 66,925 +0.05(+1.23%)
Nov 11, 2016 4.000 4.200 3.850 4.050 66,806 -0.05(-1.22%)
Nov 10, 2016 3.900 4.100 3.850 4.100 96,092 +0.05(+1.23%)
Nov 09, 2016 4.000 4.300 3.900 4.050 107,392 +0.10(+2.53%)
Nov 08, 2016 3.950 4.150 3.796 3.950 44,226 -0.10(-2.47%)
Nov 07, 2016 3.800 4.100 3.700 4.050 68,537 +0.30(+8.00%)
Nov 04, 2016 3.950 4.000 3.600 3.750 58,607 +0.00(+0.00%)
Nov 03, 2016 3.750 3.818 3.700 3.750 36,551 +0.05(+1.35%)
Nov 02, 2016 3.650 3.800 3.550 3.700 24,609 -0.05(-1.33%)
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.