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 (%)
May 31, 2017 4.350 4.350 4.200 4.350 13,997 +0.00(+0.00%)
May 30, 2017 4.300 4.350 4.200 4.350 18,775 +0.10(+2.35%)
May 26, 2017 4.050 4.250 4.050 4.250 17,651 +0.05(+1.19%)
May 25, 2017 4.000 4.200 3.905 4.200 16,198 +0.10(+2.44%)
May 24, 2017 4.000 4.100 3.950 4.100 20,082 +0.15(+3.80%)
May 23, 2017 4.000 4.050 3.900 3.950 8,998 -0.10(-2.47%)
May 22, 2017 4.000 4.050 3.950 4.050 12,164 +0.00(+0.00%)
May 19, 2017 4.100 4.100 3.950 4.050 15,013 -0.10(-2.41%)
May 18, 2017 4.100 4.178 4.050 4.150 12,116 +0.03(+0.61%)
May 17, 2017 4.050 4.150 4.000 4.125 14,312 +0.03(+0.61%)
May 16, 2017 4.200 4.200 4.050 4.100 10,301 -0.05(-1.20%)
May 15, 2017 4.106 4.200 4.075 4.150 19,271 -0.05(-1.19%)
May 12, 2017 4.007 4.200 4.000 4.200 10,803 +0.20(+5.00%)
May 11, 2017 4.000 4.050 3.950 4.000 10,082 +0.00(+0.00%)
May 10, 2017 3.975 4.050 3.950 4.000 4,802 +0.00(+0.00%)
May 09, 2017 3.950 4.000 3.950 4.000 8,692 +0.05(+1.27%)
May 08, 2017 3.950 4.050 3.950 3.950 15,154 -0.02(-0.63%)
May 05, 2017 4.001 4.050 3.900 3.975 36,777 -0.07(-1.85%)
May 04, 2017 4.000 4.050 4.000 4.050 29,272 +0.05(+1.25%)
May 03, 2017 4.000 4.200 4.000 4.000 13,302 -0.05(-1.23%)
May 02, 2017 4.350 4.350 3.996 4.050 67,163 -0.25(-5.81%)
May 01, 2017 4.650 4.700 4.250 4.300 22,572 -0.30(-6.52%)
Apr 28, 2017 4.550 4.610 4.514 4.600 4,543 +0.10(+2.22%)
Apr 27, 2017 4.400 4.650 4.400 4.500 18,061 +0.15(+3.45%)
Apr 26, 2017 4.200 4.500 4.200 4.350 35,204 +0.15(+3.57%)
Apr 25, 2017 3.999 4.350 3.979 4.200 30,981 +0.16(+3.83%)
Apr 24, 2017 4.250 4.250 3.900 4.045 38,432 -0.21(-4.82%)
Apr 21, 2017 4.150 4.350 4.150 4.250 14,615 +0.15(+3.66%)
Apr 20, 2017 4.600 4.625 4.100 4.100 56,258 -0.50(-10.87%)
Apr 19, 2017 4.835 4.848 4.550 4.600 32,384 +0.05(+1.10%)
Apr 18, 2017 4.750 4.750 4.550 4.550 33,626 -0.15(-3.19%)
Apr 17, 2017 4.800 4.800 4.600 4.700 21,549 +0.00(+0.00%)
Apr 13, 2017 4.676 4.750 4.600 4.700 6,904 +0.10(+2.17%)
Apr 12, 2017 4.550 4.600 4.450 4.600 13,121 +0.00(+0.00%)
Apr 11, 2017 4.650 4.800 4.474 4.600 15,260 +0.05(+1.10%)
Apr 10, 2017 4.850 4.850 4.450 4.550 34,675 -0.20(-4.21%)
Apr 07, 2017 4.750 4.950 4.700 4.750 39,939 -0.03(-0.52%)
Apr 06, 2017 4.700 4.850 4.700 4.775 21,631 +0.08(+1.60%)
Apr 05, 2017 4.850 4.900 4.700 4.700 53,266 -0.15(-3.09%)
Apr 04, 2017 4.800 5.000 4.800 4.850 31,485 +0.10(+2.11%)
Apr 03, 2017 4.900 5.000 4.750 4.750 63,245 -0.15(-3.06%)
Mar 31, 2017 4.850 4.918 4.650 4.900 40,491 +0.05(+1.03%)
Mar 30, 2017 4.800 5.100 4.675 4.850 41,766 -0.15(-3.00%)
Mar 29, 2017 4.950 5.400 4.850 5.000 105,807 +0.15(+3.09%)
Mar 28, 2017 4.300 5.250 4.294 4.850 139,772 +0.55(+12.79%)
Mar 27, 2017 4.250 4.300 4.200 4.300 34,623 +0.10(+2.38%)
Mar 24, 2017 4.250 4.250 4.200 4.200 13,526 -0.05(-1.18%)
Mar 23, 2017 4.150 4.250 4.150 4.250 25,963 +0.10(+2.41%)
Mar 22, 2017 4.150 4.200 4.000 4.150 16,439 +0.05(+1.22%)
Mar 21, 2017 4.250 4.250 4.100 4.100 4,569 -0.12(-2.96%)
Mar 20, 2017 4.100 4.250 4.100 4.225 12,724 +0.07(+1.81%)
Mar 17, 2017 4.199 4.250 4.100 4.150 23,419 +0.00(+0.00%)
Mar 16, 2017 4.200 4.200 4.100 4.150 9,734 -0.05(-1.19%)
Mar 15, 2017 4.250 4.250 4.050 4.200 21,890 -0.05(-1.18%)
Mar 14, 2017 4.200 4.250 4.150 4.250 28,868 +0.10(+2.41%)
Mar 13, 2017 4.000 4.250 3.901 4.150 101,423 +0.20(+5.06%)
Mar 10, 2017 3.550 4.000 3.500 3.950 36,458 +0.40(+11.27%)
Mar 09, 2017 3.750 3.750 3.400 3.550 46,248 -0.05(-1.39%)
Mar 08, 2017 3.600 3.760 3.600 3.600 54,044 +0.00(+0.00%)
Mar 07, 2017 3.750 3.764 3.600 3.600 41,752 -0.20(-5.26%)
Mar 06, 2017 3.850 3.937 3.750 3.800 36,207 -0.05(-1.30%)
Mar 03, 2017 4.000 4.000 3.700 3.850 63,241 -0.15(-3.75%)
Mar 02, 2017 3.950 4.050 3.850 4.000 17,667 -0.05(-1.23%)
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.