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 (%)
Jul 29, 2016 3.915 4.270 3.890 4.220 181,036 +0.19(+4.71%)
Jul 28, 2016 3.878 4.050 3.878 4.030 56,122 +0.03(+0.75%)
Jul 27, 2016 3.790 4.000 3.790 4.000 50,304 +0.21(+5.54%)
Jul 26, 2016 4.200 4.200 3.690 3.790 141,055 -0.45(-10.61%)
Jul 25, 2016 4.400 4.449 4.150 4.240 24,595 -0.15(-3.42%)
Jul 22, 2016 4.500 4.530 4.280 4.390 39,416 -0.11(-2.44%)
Jul 21, 2016 4.260 4.580 4.260 4.500 81,238 +0.27(+6.38%)
Jul 20, 2016 4.060 4.320 3.990 4.230 36,276 +0.20(+4.96%)
Jul 19, 2016 4.160 4.205 3.990 4.030 43,647 -0.13(-3.12%)
Jul 18, 2016 4.150 4.240 3.970 4.160 57,447 -0.04(-0.95%)
Jul 15, 2016 4.100 4.250 4.100 4.200 39,452 +0.10(+2.44%)
Jul 14, 2016 4.190 4.190 4.040 4.100 29,373 -0.05(-1.20%)
Jul 13, 2016 4.220 4.334 4.060 4.150 54,487 -0.06(-1.43%)
Jul 12, 2016 4.020 4.230 4.020 4.210 35,215 +0.13(+3.19%)
Jul 11, 2016 4.320 4.320 3.900 4.080 92,407 -0.21(-4.90%)
Jul 08, 2016 4.160 4.300 3.990 4.290 37,292 +0.16(+3.87%)
Jul 07, 2016 3.940 4.190 3.822 4.130 91,664 -0.02(-0.48%)
Jul 05, 2016 4.330 4.442 4.050 4.150 55,301 -0.17(-3.94%)
Jul 01, 2016 4.010 4.320 4.320 4.320 116,200 +0.34(+8.54%)
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%)
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.