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 (%)
Apr 30, 2020 0.3100 0.3150 0.2910 0.3000 2,249,202 -0.01(-2.60%)
Apr 29, 2020 0.2992 0.3200 0.2800 0.3080 4,491,473 +0.03(+10.00%)
Apr 28, 2020 0.3000 0.3000 0.2800 0.2800 1,761,647 -0.01(-2.06%)
Apr 27, 2020 0.2590 0.3000 0.2512 0.2859 2,799,505 +0.02(+8.91%)
Apr 24, 2020 0.2416 0.2648 0.2250 0.2625 3,018,200 +0.02(+9.42%)
Apr 23, 2020 0.2380 0.2410 0.2301 0.2399 772,775 +0.00(+0.54%)
Apr 22, 2020 0.2485 0.2485 0.2300 0.2386 638,857 -0.01(-3.01%)
Apr 21, 2020 0.2450 0.2500 0.2360 0.2460 692,552 -0.01(-3.38%)
Apr 20, 2020 0.2642 0.2648 0.2400 0.2546 1,102,773 -0.00(-1.32%)
Apr 17, 2020 0.2500 0.2675 0.2422 0.2580 1,946,600 +0.02(+9.74%)
Apr 16, 2020 0.2560 0.2560 0.2311 0.2351 995,104 -0.02(-8.16%)
Apr 15, 2020 0.2700 0.2700 0.2415 0.2560 1,282,413 -0.01(-5.19%)
Apr 14, 2020 0.2500 0.2900 0.2500 0.2700 1,540,015 +0.03(+12.50%)
Apr 13, 2020 0.2400 0.2600 0.2300 0.2400 1,162,918 +0.01(+4.08%)
Apr 09, 2020 0.2550 0.2550 0.2300 0.2306 1,307,200 -0.01(-3.92%)
Apr 08, 2020 0.2100 0.2500 0.2100 0.2400 2,714,973 +0.03(+13.69%)
Apr 07, 2020 0.2100 0.2300 0.2000 0.2111 1,294,962 -0.00(-1.36%)
Apr 06, 2020 0.2001 0.2150 0.1950 0.2140 697,548 +0.01(+6.95%)
Apr 03, 2020 0.2000 0.2099 0.1850 0.2001 1,249,400 -0.00(-0.94%)
Apr 02, 2020 0.2175 0.2200 0.2013 0.2020 482,986 -0.01(-3.63%)
Apr 01, 2020 0.2205 0.2279 0.1900 0.2096 971,628 -0.02(-6.84%)
Mar 31, 2020 0.2200 0.2480 0.2100 0.2250 1,867,750 +0.01(+4.60%)
Mar 30, 2020 0.2300 0.2300 0.2110 0.2151 886,001 -0.01(-5.70%)
Mar 27, 2020 0.2210 0.2390 0.2100 0.2281 1,037,100 +0.01(+4.16%)
Mar 26, 2020 0.2350 0.2350 0.2190 0.2190 1,283,520 -0.00(-0.45%)
Mar 25, 2020 0.2180 0.2500 0.2100 0.2200 1,722,457 +0.01(+2.33%)
Mar 24, 2020 0.2175 0.2190 0.2011 0.2150 941,188 +0.01(+2.38%)
Mar 23, 2020 0.2300 0.2300 0.2000 0.2100 716,821 -0.00(-0.71%)
Mar 20, 2020 0.2100 0.2200 0.1932 0.2115 923,700 +0.00(+0.71%)
Mar 19, 2020 0.1900 0.2200 0.1800 0.2100 1,368,733 +0.02(+10.53%)
Mar 18, 2020 0.2000 0.2000 0.1800 0.1900 1,160,277 -0.01(-6.82%)
Mar 17, 2020 0.2000 0.2090 0.1900 0.2039 1,665,288 +0.00(+1.85%)
Mar 16, 2020 0.2100 0.2200 0.1900 0.2002 1,753,896 -0.01(-4.67%)
Mar 13, 2020 0.2210 0.2300 0.1950 0.2100 1,660,900 +0.00(+0.00%)
Mar 12, 2020 0.2200 0.2400 0.1900 0.2100 2,111,594 -0.04(-14.36%)
Mar 11, 2020 0.2715 0.2850 0.2400 0.2452 2,400,706 -0.05(-18.27%)
Mar 10, 2020 0.2800 0.3000 0.2500 0.3000 3,933,675 +0.05(+19.57%)
Mar 09, 2020 0.2700 0.2700 0.2400 0.2509 2,812,193 -0.03(-10.39%)
Mar 06, 2020 0.3000 0.3094 0.2751 0.2800 3,094,000 -0.03(-11.05%)
Mar 05, 2020 0.3000 0.3350 0.2900 0.3148 3,568,857 +0.01(+4.10%)
Mar 04, 2020 0.2800 0.3179 0.2800 0.3024 5,569,443 -0.02(-6.81%)
Mar 03, 2020 0.4700 0.4700 0.3100 0.3245 18,290,016 -0.01(-1.67%)
Mar 02, 2020 0.3000 0.3300 0.2900 0.3300 3,331,182 +0.03(+8.91%)
Feb 28, 2020 0.3100 0.3100 0.2800 0.3030 1,402,100 -0.03(-8.15%)
Feb 27, 2020 0.2700 0.3300 0.2600 0.3299 2,124,940 +0.05(+16.78%)
Feb 26, 2020 0.3010 0.3050 0.2750 0.2825 2,387,465 -0.03(-8.75%)
Feb 25, 2020 0.3200 0.3399 0.3000 0.3096 2,282,814 -0.02(-4.65%)
Feb 24, 2020 0.3400 0.3550 0.3150 0.3247 1,989,417 -0.03(-7.49%)
Feb 21, 2020 0.3800 0.3800 0.3450 0.3510 2,642,300 -0.02(-5.14%)
Feb 20, 2020 0.3600 0.3800 0.3500 0.3700 1,765,831 +0.01(+2.78%)
Feb 19, 2020 0.3600 0.3700 0.3400 0.3600 1,263,109 +0.00(+0.00%)
Feb 18, 2020 0.3500 0.3700 0.3300 0.3600 1,294,146 +0.01(+3.57%)
Feb 14, 2020 0.3700 0.3800 0.3400 0.3476 861,200 -0.00(-0.66%)
Feb 13, 2020 0.3573 0.3600 0.3250 0.3499 649,349 -0.00(-0.03%)
Feb 12, 2020 0.3500 0.3500 0.3400 0.3500 476,611 -0.00(-0.31%)
Feb 11, 2020 0.3690 0.3690 0.3400 0.3511 1,343,035 -0.02(-5.11%)
Feb 10, 2020 0.3900 0.3900 0.3600 0.3700 1,137,460 +0.02(+5.87%)
Feb 07, 2020 0.3600 0.3830 0.3470 0.3495 498,400 -0.01(-1.83%)
Feb 06, 2020 0.3800 0.3825 0.3501 0.3560 812,692 -0.02(-4.81%)
Feb 05, 2020 0.3746 0.4000 0.3612 0.3740 907,236 +0.01(+1.49%)
Feb 04, 2020 0.3500 0.3850 0.3300 0.3685 820,847 +0.02(+5.29%)
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.