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, 2016 4.130 4.218 3.940 3.980 44,725 -0.15(-3.63%)
Jun 29, 2016 4.000 4.250 4.000 4.130 97,300 +0.27(+6.99%)
Jun 28, 2016 3.650 3.880 3.600 3.860 73,979 +0.24(+6.63%)
Jun 27, 2016 4.070 4.120 3.520 3.620 212,170 -0.53(-12.77%)
Jun 24, 2016 4.050 4.290 4.000 4.150 164,502 -0.25(-5.68%)
Jun 23, 2016 4.480 4.480 4.260 4.400 85,285 +0.15(+3.53%)
Jun 22, 2016 4.070 4.430 4.070 4.250 150,774 +0.13(+3.16%)
Jun 21, 2016 4.270 4.499 4.000 4.120 83,129 -0.14(-3.29%)
Jun 20, 2016 4.340 4.490 4.100 4.260 147,885 -0.04(-0.93%)
Jun 17, 2016 4.550 4.560 4.110 4.300 265,186 -0.27(-5.91%)
Jun 16, 2016 4.750 4.750 4.500 4.570 141,394 -0.18(-3.79%)
Jun 15, 2016 4.660 4.930 4.660 4.750 127,479 +0.01(+0.21%)
Jun 14, 2016 4.990 5.175 4.600 4.740 551,950 -1.55(-24.64%)
Jun 13, 2016 6.750 6.751 6.100 6.290 212,400 -0.36(-5.41%)
Jun 10, 2016 6.900 7.020 6.420 6.650 213,474 -0.50(-6.99%)
Jun 09, 2016 6.590 7.410 5.910 7.150 463,347 -0.08(-1.11%)
Jun 08, 2016 7.290 7.450 6.911 7.230 263,929 -0.06(-0.82%)
Jun 07, 2016 7.590 7.840 7.250 7.290 209,119 -0.29(-3.83%)
Jun 06, 2016 7.110 7.674 6.980 7.580 221,047 +0.55(+7.82%)
Jun 03, 2016 7.200 7.208 6.890 7.030 187,722 -0.15(-2.09%)
Jun 02, 2016 7.260 7.410 7.050 7.180 162,105 -0.03(-0.42%)
Jun 01, 2016 7.320 7.507 7.150 7.210 326,393 +0.12(+1.69%)
May 31, 2016 6.180 7.197 6.174 7.090 364,376 +0.96(+15.66%)
May 27, 2016 6.050 6.130 6.130 6.130 107,500 +0.11(+1.83%)
May 26, 2016 6.040 6.144 5.990 6.020 69,846 -0.01(-0.17%)
May 25, 2016 6.060 6.060 5.950 6.030 146,601 -0.02(-0.33%)
May 24, 2016 6.120 6.220 5.940 6.050 191,811 -0.07(-1.14%)
May 23, 2016 6.030 6.340 5.940 6.120 119,031 +0.09(+1.49%)
May 20, 2016 6.050 6.150 5.900 6.030 98,559 +0.06(+1.01%)
May 19, 2016 6.070 6.310 5.950 5.970 237,443 -0.10(-1.65%)
May 18, 2016 5.870 6.150 5.870 6.070 225,063 +0.20(+3.41%)
May 17, 2016 5.830 5.980 5.600 5.870 226,505 +0.00(+0.00%)
May 16, 2016 6.010 6.390 5.610 5.870 353,253 -0.15(-2.49%)
May 13, 2016 6.880 6.960 5.890 6.020 629,024 -0.59(-8.93%)
May 12, 2016 7.260 7.500 6.410 6.610 324,057 -0.53(-7.42%)
May 11, 2016 7.700 7.700 7.110 7.140 287,048 -0.61(-7.87%)
May 10, 2016 7.950 8.500 7.300 7.750 878,063 +0.20(+2.65%)
May 09, 2016 7.200 8.250 7.120 7.550 1,237,038 +0.64(+9.26%)
May 06, 2016 8.570 8.749 6.880 6.910 2,196,879 -8.76(-55.90%)
May 04, 2016 16.50 16.65 15.62 15.67 111,700 -0.92(-5.55%)
May 03, 2016 17.07 17.07 16.43 16.59 102,702 -0.45(-2.64%)
May 02, 2016 16.57 17.14 16.27 17.04 38,240 +0.48(+2.90%)
Apr 29, 2016 16.44 16.65 16.08 16.56 40,944 +0.00(+0.00%)
Apr 28, 2016 16.49 17.03 16.18 16.56 71,276 +0.05(+0.30%)
Apr 27, 2016 17.53 17.53 16.43 16.51 122,804 -0.99(-5.66%)
Apr 26, 2016 18.50 18.50 17.50 17.50 85,886 -0.97(-5.25%)
Apr 25, 2016 18.49 18.75 18.35 18.47 139,299 -0.03(-0.16%)
Apr 22, 2016 18.65 18.70 18.31 18.50 92,154 -0.03(-0.16%)
Apr 21, 2016 18.15 18.92 17.78 18.53 122,044 +0.54(+3.00%)
Apr 20, 2016 17.99 18.50 17.76 17.99 60,812 +0.14(+0.78%)
Apr 19, 2016 18.25 18.39 17.61 17.85 86,774 -0.33(-1.82%)
Apr 18, 2016 18.60 18.60 17.75 18.18 58,152 -0.28(-1.52%)
Apr 15, 2016 18.18 18.55 17.84 18.46 63,673 +0.43(+2.38%)
Apr 14, 2016 18.26 18.26 17.81 18.03 43,236 -0.07(-0.39%)
Apr 13, 2016 18.32 18.89 17.66 18.10 88,800 -0.08(-0.44%)
Apr 12, 2016 18.53 19.48 17.74 18.18 206,994 -0.20(-1.09%)
Apr 11, 2016 17.87 18.88 17.59 18.38 56,291 +0.45(+2.51%)
Apr 08, 2016 18.92 18.92 17.53 17.93 105,519 -0.55(-2.98%)
Apr 07, 2016 19.24 19.24 18.28 18.48 171,348 -0.20(-1.07%)
Apr 06, 2016 16.34 19.75 16.20 18.68 407,529 +2.41(+14.81%)
Apr 05, 2016 16.00 16.39 15.62 16.27 36,338 +0.21(+1.31%)
Apr 04, 2016 15.68 16.67 15.19 16.06 83,716 +0.75(+4.90%)
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.