Skip to main content

Kempharm Inc (NQ: KMPH )

4.830 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 4.700 4.870 4.670 4.830 160,089 +0.01(+0.21%)
Dec 01, 2022 4.760 4.900 4.720 4.820 147,713 +0.06(+1.26%)
Nov 30, 2022 4.620 4.830 4.620 4.760 202,345 +0.11(+2.37%)
Nov 29, 2022 4.650 4.790 4.615 4.650 218,702 -0.02(-0.43%)
Nov 28, 2022 4.580 4.750 4.580 4.670 159,540 -0.09(-1.89%)
Nov 25, 2022 4.690 4.830 4.580 4.760 79,565 +0.05(+1.06%)
Nov 23, 2022 4.800 4.860 4.700 4.710 124,725 -0.08(-1.67%)
Nov 22, 2022 4.680 4.850 4.500 4.790 237,139 +0.10(+2.13%)
Nov 21, 2022 4.630 4.750 4.500 4.690 189,880 +0.05(+1.08%)
Nov 18, 2022 4.510 4.680 4.330 4.640 496,564 +0.19(+4.27%)
Nov 17, 2022 4.540 4.790 4.360 4.450 750,070 +0.06(+1.37%)
Nov 16, 2022 4.400 4.450 4.320 4.390 213,002 -0.06(-1.35%)
Nov 15, 2022 4.750 4.750 4.291 4.450 385,785 -0.20(-4.30%)
Nov 14, 2022 4.720 4.805 4.620 4.650 170,972 -0.08(-1.69%)
Nov 11, 2022 4.600 4.760 4.500 4.730 356,125 +0.12(+2.60%)
Nov 10, 2022 5.210 5.210 4.570 4.610 843,842 -0.75(-13.99%)
Nov 09, 2022 5.570 5.670 5.360 5.360 188,444 -0.28(-4.96%)
Nov 08, 2022 5.610 5.770 5.500 5.640 98,591 +0.05(+0.89%)
Nov 07, 2022 5.610 5.750 5.450 5.590 124,912 +0.02(+0.36%)
Nov 04, 2022 5.710 5.730 5.485 5.570 154,701 -0.04(-0.71%)
Nov 03, 2022 5.510 5.690 5.501 5.610 80,186 -0.01(-0.18%)
Nov 02, 2022 5.680 5.790 5.561 5.620 110,177 -0.03(-0.53%)
Nov 01, 2022 5.630 5.770 5.595 5.650 90,429 +0.05(+0.89%)
Oct 31, 2022 5.620 5.730 5.540 5.600 53,580 -0.08(-1.41%)
Oct 28, 2022 5.550 5.735 5.514 5.680 84,583 +0.11(+1.97%)
Oct 27, 2022 5.700 5.720 5.540 5.570 70,420 -0.12(-2.11%)
Oct 26, 2022 5.630 5.778 5.630 5.690 98,016 +0.05(+0.89%)
Oct 25, 2022 5.530 5.670 5.460 5.640 76,749 +0.08(+1.44%)
Oct 24, 2022 5.620 5.620 5.370 5.560 129,534 -0.03(-0.54%)
Oct 21, 2022 5.420 5.630 5.380 5.590 144,046 +0.12(+2.19%)
Oct 20, 2022 5.500 5.590 5.430 5.470 73,183 -0.02(-0.36%)
Oct 19, 2022 5.560 5.638 5.460 5.490 97,492 -0.12(-2.14%)
Oct 18, 2022 5.820 5.850 5.610 5.610 100,758 -0.01(-0.18%)
Oct 17, 2022 5.620 5.805 5.590 5.620 71,009 +0.03(+0.54%)
Oct 14, 2022 5.920 5.980 5.500 5.590 202,372 -0.40(-6.68%)
Oct 13, 2022 5.650 6.040 5.510 5.990 158,078 +0.26(+4.54%)
Oct 12, 2022 5.890 5.890 5.710 5.730 122,246 -0.13(-2.22%)
Oct 11, 2022 5.830 5.915 5.630 5.860 130,315 +0.02(+0.34%)
Oct 10, 2022 5.840 5.890 5.730 5.840 183,960 +0.04(+0.69%)
Oct 07, 2022 6.030 6.040 5.770 5.800 269,632 -0.30(-4.92%)
Oct 06, 2022 5.970 6.145 5.910 6.100 125,318 +0.06(+0.99%)
Oct 05, 2022 6.310 6.310 5.930 6.040 190,159 -0.37(-5.77%)
Oct 04, 2022 6.270 6.650 6.260 6.410 317,271 +0.16(+2.56%)
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.