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, 2018 5.900 5.900 5.250 5.850 143,155 -0.05(-0.85%)
Feb 27, 2018 5.900 6.050 5.850 5.900 228,745 +0.00(+0.00%)
Feb 26, 2018 6.300 6.400 5.750 5.900 722,762 -0.10(-1.67%)
Feb 23, 2018 5.350 7.150 4.650 6.000 1,850,999 +0.74(+14.03%)
Feb 22, 2018 5.550 5.650 4.900 5.262 391,248 -0.14(-2.56%)
Feb 21, 2018 5.750 5.750 5.300 5.400 235,606 -0.30(-5.26%)
Feb 20, 2018 6.000 6.000 5.450 5.700 295,945 -0.10(-1.70%)
Feb 16, 2018 5.798 5.798 5.798 0 +0.15(+2.62%)
Feb 15, 2018 6.000 6.129 5.506 5.650 130,012 -0.45(-7.38%)
Feb 14, 2018 6.000 6.268 6.000 6.100 53,920 -0.05(-0.81%)
Feb 13, 2018 6.000 6.175 5.800 6.150 75,764 +0.15(+2.50%)
Feb 12, 2018 5.900 6.075 5.751 6.000 90,074 +0.25(+4.35%)
Feb 09, 2018 5.750 5.900 5.378 5.750 64,403 +0.05(+0.88%)
Feb 08, 2018 5.750 5.850 5.550 5.700 41,709 +0.00(+0.00%)
Feb 07, 2018 5.650 5.800 5.500 5.700 70,518 +0.05(+0.88%)
Feb 06, 2018 5.850 6.000 5.351 5.650 101,690 -0.23(-3.91%)
Feb 05, 2018 6.250 6.300 5.750 5.880 71,980 -0.47(-7.40%)
Feb 02, 2018 6.750 6.750 6.300 6.350 134,780 -0.25(-3.79%)
Feb 01, 2018 6.200 6.700 6.184 6.600 293,883 +0.35(+5.60%)
Jan 31, 2018 5.800 6.250 5.650 6.250 356,028 +0.45(+7.76%)
Jan 30, 2018 5.800 6.000 5.800 5.800 216,567 +0.00(+0.00%)
Jan 29, 2018 5.800 5.950 5.750 5.800 140,954 +0.05(+0.87%)
Jan 26, 2018 5.500 5.750 5.250 5.750 80,231 +0.25(+4.55%)
Jan 25, 2018 5.600 5.650 5.450 5.500 61,995 -0.05(-0.90%)
Jan 24, 2018 5.775 5.800 5.500 5.550 53,239 -0.15(-2.63%)
Jan 23, 2018 5.700 6.432 5.550 5.700 99,110 +0.05(+0.88%)
Jan 22, 2018 5.750 5.791 5.100 5.650 82,566 -0.00(-0.09%)
Jan 19, 2018 5.650 6.100 5.550 5.655 214,837 +0.01(+0.18%)
Jan 18, 2018 5.750 5.057 5.645 159,574 +0.54(+10.69%)
Jan 17, 2018 4.950 5.150 4.800 5.100 60,200 +0.15(+3.03%)
Jan 16, 2018 5.050 5.100 4.800 4.950 61,843 -0.05(-1.00%)
Jan 12, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 11, 2018 4.900 5.000 4.800 5.000 113,001 +0.08(+1.52%)
Jan 10, 2018 4.850 4.950 4.850 4.925 20,126 +0.08(+1.55%)
Jan 09, 2018 5.150 5.200 4.800 4.850 98,161 -0.30(-5.82%)
Jan 08, 2018 4.850 5.250 4.800 5.149 104,205 +0.30(+6.18%)
Jan 05, 2018 4.950 5.150 4.800 4.850 87,087 -0.05(-1.02%)
Jan 04, 2018 4.550 4.900 4.550 4.900 86,526 +0.35(+7.69%)
Jan 03, 2018 4.200 4.600 4.200 4.550 139,197 +0.40(+9.64%)
Jan 02, 2018 4.050 4.300 4.050 4.150 48,969 +0.10(+2.47%)
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%)
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.