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 (%)
Oct 31, 2019 0.5900 0.6700 0.5500 0.5500 541,657 +0.00(+0.60%)
Oct 30, 2019 0.5000 0.5700 0.4810 0.5467 434,481 +0.09(+18.85%)
Oct 29, 2019 0.4600 0.4800 0.4500 0.4600 161,021 +0.01(+2.00%)
Oct 28, 2019 0.4900 0.5000 0.4500 0.4510 139,808 -0.03(-6.76%)
Oct 25, 2019 0.4900 0.5000 0.4788 0.4837 170,900 -0.01(-2.22%)
Oct 24, 2019 0.5200 0.5200 0.4504 0.4947 114,852 -0.01(-2.00%)
Oct 23, 2019 0.5400 0.5412 0.4765 0.5048 244,307 -0.03(-5.86%)
Oct 22, 2019 0.5414 0.6000 0.5301 0.5362 143,542 -0.02(-4.27%)
Oct 21, 2019 0.6000 0.6310 0.5430 0.5601 172,237 -0.03(-5.75%)
Oct 18, 2019 0.6679 0.6798 0.5200 0.5943 155,700 -0.05(-7.14%)
Oct 17, 2019 0.6700 0.6800 0.6300 0.6400 85,444 -0.02(-3.03%)
Oct 16, 2019 0.6400 0.6800 0.6400 0.6600 54,046 +0.00(+0.02%)
Oct 15, 2019 0.6510 0.6800 0.6309 0.6599 67,882 -0.00(-0.02%)
Oct 14, 2019 0.6600 0.6802 0.6353 0.6600 86,528 -0.00(-0.20%)
Oct 11, 2019 0.6410 0.6810 0.6266 0.6613 90,400 +0.01(+1.79%)
Oct 10, 2019 0.6810 0.7000 0.6300 0.6497 80,524 -0.04(-5.24%)
Oct 09, 2019 0.7023 0.7100 0.6700 0.6856 57,126 -0.02(-3.44%)
Oct 08, 2019 0.7200 0.7200 0.6801 0.7100 75,773 +0.00(+0.20%)
Oct 07, 2019 0.6887 0.7250 0.6700 0.7086 122,227 +0.03(+4.21%)
Oct 04, 2019 0.7000 0.7000 0.6596 0.6800 94,100 +0.00(+0.00%)
Oct 03, 2019 0.6600 0.7000 0.6300 0.6800 128,529 +0.03(+4.62%)
Oct 02, 2019 0.6499 0.6800 0.6474 0.6500 71,573 +0.00(+0.02%)
Oct 01, 2019 0.6660 0.6870 0.6408 0.6499 148,879 -0.04(-5.61%)
Sep 30, 2019 0.6700 0.7149 0.6700 0.6885 37,962 +0.01(+1.68%)
Sep 27, 2019 0.7101 0.7190 0.6550 0.6771 187,400 -0.02(-3.27%)
Sep 26, 2019 0.7888 0.7888 0.6800 0.7000 286,434 -0.04(-5.44%)
Sep 25, 2019 0.7700 0.8060 0.7203 0.7403 259,074 +0.02(+3.03%)
Sep 24, 2019 0.8100 0.8100 0.7110 0.7185 224,673 -0.07(-8.61%)
Sep 23, 2019 0.8400 0.8400 0.7700 0.7862 110,351 -0.03(-3.53%)
Sep 20, 2019 0.8125 0.8200 0.7900 0.8150 172,000 -0.02(-1.81%)
Sep 19, 2019 0.8100 0.8300 0.8100 0.8300 76,077 +0.03(+3.45%)
Sep 18, 2019 0.8500 0.8500 0.8000 0.8023 82,528 -0.03(-3.34%)
Sep 17, 2019 0.8969 0.9001 0.8149 0.8300 327,980 -0.04(-4.60%)
Sep 16, 2019 0.8900 0.9000 0.8600 0.8700 140,902 -0.01(-1.15%)
Sep 13, 2019 0.8909 0.9000 0.8516 0.8801 70,500 -0.01(-1.11%)
Sep 12, 2019 0.9100 0.9499 0.8820 0.8900 177,171 -0.05(-5.82%)
Sep 11, 2019 0.9600 0.9679 0.8800 0.9450 500,390 +0.02(+2.16%)
Sep 10, 2019 0.8800 0.9400 0.8503 0.9250 509,557 +0.07(+7.56%)
Sep 09, 2019 0.8000 0.8800 0.8000 0.8600 282,411 +0.03(+3.80%)
Sep 06, 2019 0.7550 0.8400 0.7500 0.8285 305,600 +0.04(+4.87%)
Sep 05, 2019 0.7800 0.8000 0.7100 0.7900 546,930 -0.04(-4.82%)
Sep 04, 2019 1.040 1.060 0.7400 0.8300 1,871,190 -0.12(-12.58%)
Sep 03, 2019 0.9293 0.9655 0.9058 0.9494 91,629 +0.01(+1.20%)
Aug 30, 2019 0.9813 0.9900 0.9011 0.9381 152,000 -0.02(-2.28%)
Aug 29, 2019 0.8800 1.000 0.8800 0.9600 157,984 +0.02(+2.13%)
Aug 28, 2019 1.010 1.010 0.8800 0.9400 111,375 -0.08(-7.84%)
Aug 27, 2019 0.9700 1.110 0.9000 1.020 353,959 +0.05(+5.15%)
Aug 26, 2019 0.8800 1.000 0.8300 0.9700 153,491 +0.08(+8.99%)
Aug 23, 2019 0.7500 0.9000 0.7402 0.8900 275,500 +0.17(+23.61%)
Aug 22, 2019 0.7800 0.7900 0.7100 0.7200 356,570 -0.05(-6.49%)
Aug 21, 2019 0.8500 0.9000 0.7400 0.7700 405,915 -0.09(-10.47%)
Aug 20, 2019 0.8900 0.9300 0.8600 0.8600 162,704 -0.03(-3.37%)
Aug 19, 2019 0.9900 1.010 0.8701 0.8900 376,433 -0.09(-9.17%)
Aug 16, 2019 1.010 1.010 0.9600 0.9799 135,000 -0.03(-2.98%)
Aug 15, 2019 1.020 1.020 0.9704 1.010 106,788 +0.00(+0.00%)
Aug 14, 2019 1.070 1.070 0.9600 1.010 359,026 -0.09(-8.18%)
Aug 13, 2019 1.190 1.190 1.100 1.100 225,075 -0.10(-8.33%)
Aug 12, 2019 1.280 1.283 1.151 1.200 165,470 -0.08(-6.25%)
Aug 09, 2019 1.310 1.310 1.210 1.280 135,500 -0.01(-0.78%)
Aug 08, 2019 1.310 1.370 1.280 1.290 59,243 +0.00(+0.00%)
Aug 07, 2019 1.300 1.300 1.260 1.290 54,044 -0.01(-1.15%)
Aug 06, 2019 1.290 1.310 1.230 1.305 139,430 +0.03(+2.76%)
Aug 05, 2019 1.050 1.290 1.000 1.270 231,120 +0.22(+20.95%)
Aug 02, 2019 1.110 1.160 1.000 1.050 280,500 -0.08(-7.08%)
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.