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, 2022 5.800 6.130 5.800 5.930 451,266 +0.07(+1.19%)
Feb 25, 2022 5.930 5.930 5.785 5.860 232,229 -0.02(-0.34%)
Feb 24, 2022 5.230 5.915 5.211 5.880 381,635 +0.34(+6.14%)
Feb 23, 2022 5.810 5.950 5.520 5.540 519,916 -0.18(-3.15%)
Feb 22, 2022 5.620 6.020 5.600 5.720 572,068 +0.03(+0.53%)
Feb 18, 2022 5.690 0 +0.05(+0.89%)
Feb 17, 2022 5.970 6.150 5.630 5.640 908,995 -0.36(-6.00%)
Feb 16, 2022 6.130 6.160 5.930 6.000 474,819 -0.17(-2.76%)
Feb 15, 2022 6.230 6.333 6.060 6.170 566,560 +0.08(+1.31%)
Feb 14, 2022 6.130 6.350 6.065 6.090 390,616 -0.02(-0.33%)
Feb 11, 2022 6.540 6.591 6.000 6.110 925,437 -0.44(-6.72%)
Feb 10, 2022 6.500 6.740 6.450 6.550 289,176 -0.09(-1.36%)
Feb 09, 2022 6.600 6.790 6.521 6.640 307,877 +0.09(+1.37%)
Feb 08, 2022 6.550 6.641 6.405 6.550 300,148 -0.06(-0.91%)
Feb 07, 2022 6.580 6.900 6.560 6.610 343,834 +0.06(+0.92%)
Feb 04, 2022 6.500 6.748 6.450 6.550 358,565 +0.04(+0.61%)
Feb 03, 2022 6.500 6.350 6.510 606,326 -0.12(-1.81%)
Feb 02, 2022 7.100 7.130 6.630 6.630 764,056 -0.54(-7.53%)
Feb 01, 2022 7.210 7.340 6.930 7.170 297,046 -0.04(-0.55%)
Jan 31, 2022 6.890 7.210 860,607 +0.77(+11.96%)
Jan 28, 2022 6.190 6.450 6.090 6.440 393,925 +0.27(+4.38%)
Jan 27, 2022 6.490 6.599 6.090 6.170 596,765 -0.25(-3.89%)
Jan 26, 2022 6.870 7.070 6.390 6.420 455,813 -0.28(-4.18%)
Jan 25, 2022 6.550 6.800 6.430 6.700 328,264 +0.05(+0.75%)
Jan 24, 2022 6.350 6.770 6.100 6.650 891,354 +0.17(+2.62%)
Jan 21, 2022 6.980 7.215 6.360 6.480 1,149,357 -0.55(-7.82%)
Jan 20, 2022 7.660 7.930 6.950 7.030 839,245 -0.65(-8.46%)
Jan 19, 2022 8.030 8.120 7.610 7.680 564,985 -0.32(-4.00%)
Jan 18, 2022 8.110 8.268 7.810 8.000 470,613 -0.19(-2.32%)
Jan 14, 2022 8.190 0 +0.04(+0.49%)
Jan 13, 2022 8.550 8.570 8.130 8.150 402,357 -0.38(-4.45%)
Jan 12, 2022 8.900 8.970 8.380 8.530 438,841 -0.30(-3.40%)
Jan 11, 2022 8.530 8.850 8.500 8.830 241,891 +0.22(+2.56%)
Jan 10, 2022 8.490 8.730 8.370 8.610 225,406 -0.02(-0.23%)
Jan 07, 2022 8.360 8.700 8.360 8.630 393,508 +0.23(+2.74%)
Jan 06, 2022 8.320 8.510 8.047 8.400 279,743 +0.05(+0.60%)
Jan 05, 2022 8.780 8.830 8.330 8.350 311,655 -0.41(-4.68%)
Jan 04, 2022 9.220 9.330 8.680 8.760 446,781 -0.50(-5.40%)
Jan 03, 2022 8.800 9.430 8.770 9.260 360,305 +0.55(+6.31%)
Dec 31, 2021 8.970 9.130 8.630 8.710 371,547 -0.26(-2.90%)
Dec 30, 2021 8.980 9.410 8.850 8.970 378,887 -0.11(-1.21%)
Dec 29, 2021 8.590 9.120 8.460 9.080 480,772 +0.50(+5.83%)
Dec 28, 2021 9.220 9.360 8.580 8.580 465,726 -0.73(-7.84%)
Dec 27, 2021 9.020 9.400 8.870 9.310 538,643 +0.34(+3.79%)
Dec 23, 2021 8.780 9.000 8.700 8.970 262,972 +0.16(+1.82%)
Dec 22, 2021 8.910 8.970 8.620 8.810 326,054 -0.09(-1.01%)
Dec 21, 2021 8.320 9.040 8.320 8.900 608,925 +0.59(+7.10%)
Dec 20, 2021 8.000 8.910 7.660 8.310 1,129,196 +0.53(+6.81%)
Dec 17, 2021 7.520 8.030 7.420 7.780 699,637 +0.18(+2.37%)
Dec 16, 2021 7.930 7.980 7.470 7.600 228,557 -0.26(-3.31%)
Dec 15, 2021 7.650 7.980 7.250 7.860 489,507 +0.20(+2.61%)
Dec 14, 2021 7.730 7.980 7.570 7.660 374,234 -0.11(-1.42%)
Dec 13, 2021 8.470 8.670 7.690 7.770 639,206 -0.67(-7.94%)
Dec 10, 2021 8.720 8.839 8.440 8.440 303,735 -0.24(-2.76%)
Dec 09, 2021 8.640 8.980 8.620 8.680 228,256 -0.09(-1.03%)
Dec 08, 2021 8.450 8.974 8.340 8.770 291,421 +0.31(+3.66%)
Dec 07, 2021 8.220 8.650 8.220 8.460 330,408 +0.33(+4.06%)
Dec 06, 2021 7.700 8.271 7.630 8.130 423,393 +0.41(+5.31%)
Dec 03, 2021 8.370 8.440 7.540 7.720 787,351 -0.50(-6.08%)
Dec 02, 2021 7.940 8.240 7.700 8.220 494,738 +0.19(+2.37%)
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.