Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kempharm Inc (OP: KMPH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 1.230 1.270 0.9200 1.010 1,066,443 -0.09(-8.18%)
Nov 27, 2020 1.300 1.300 1.090 1.100 865,600 +0.00(+0.27%)
Nov 25, 2020 1.180 1.260 1.030 1.097 1,025,100 -0.02(-2.05%)
Nov 24, 2020 1.150 1.380 1.030 1.120 1,986,401 +0.06(+5.66%)
Nov 23, 2020 0.9001 1.085 0.9000 1.060 1,634,873 +0.19(+21.84%)
Nov 20, 2020 0.7250 0.8800 0.7250 0.8700 1,191,200 +0.14(+19.82%)
Nov 19, 2020 0.6840 0.7490 0.6600 0.7261 716,388 +0.05(+6.78%)
Nov 18, 2020 0.6425 0.6890 0.5970 0.6800 1,011,154 +0.04(+6.25%)
Nov 17, 2020 0.6100 0.6495 0.5900 0.6400 179,032 +0.03(+5.44%)
Nov 16, 2020 0.5864 0.6495 0.5810 0.6070 410,168 +0.01(+1.18%)
Nov 13, 2020 0.6098 0.6098 0.5810 0.5999 99,700 -0.00(-0.02%)
Nov 12, 2020 0.5938 0.6100 0.5900 0.6000 120,385 +0.01(+1.40%)
Nov 11, 2020 0.6000 0.6095 0.5851 0.5917 307,317 -0.01(-1.38%)
Nov 10, 2020 0.6269 0.6430 0.5995 0.6000 125,072 -0.04(-6.25%)
Nov 09, 2020 0.6301 0.6500 0.5720 0.6400 537,464 +0.01(+0.85%)
Nov 06, 2020 0.6215 0.6346 0.6045 0.6346 93,800 +0.01(+1.10%)
Nov 05, 2020 0.6400 0.6400 0.6200 0.6277 121,576 -0.01(-1.61%)
Nov 04, 2020 0.5920 0.6399 0.5920 0.6380 87,654 +0.01(+1.35%)
Nov 03, 2020 0.6200 0.6479 0.5853 0.6295 232,036 +0.01(+2.36%)
Nov 02, 2020 0.5700 0.6490 0.5455 0.6150 380,021 +0.05(+7.89%)
Oct 30, 2020 0.5900 0.6500 0.5210 0.5700 413,900 -0.03(-5.16%)
Oct 29, 2020 0.6250 0.6500 0.5950 0.6010 377,963 -0.01(-1.48%)
Oct 28, 2020 0.6095 0.6150 0.5920 0.6100 270,529 +0.01(+1.67%)
Oct 27, 2020 0.6300 0.6300 0.5800 0.6000 165,528 -0.01(-1.82%)
Oct 26, 2020 0.5475 0.6400 0.5400 0.6111 325,202 +0.07(+13.19%)
Oct 23, 2020 0.5300 0.5599 0.5205 0.5399 201,700 +0.02(+3.83%)
Oct 22, 2020 0.4910 0.5585 0.4711 0.5200 476,249 +0.02(+4.00%)
Oct 21, 2020 0.5879 0.5879 0.4750 0.5000 1,094,112 -0.08(-14.02%)
Oct 20, 2020 0.5915 0.6150 0.5505 0.5815 452,559 -0.05(-7.70%)
Oct 19, 2020 0.5810 0.6700 0.5769 0.6300 266,709 +0.04(+6.78%)
Oct 16, 2020 0.6405 0.6405 0.5801 0.5900 772,900 -0.06(-9.24%)
Oct 15, 2020 0.6760 0.6780 0.6450 0.6501 159,090 -0.03(-4.03%)
Oct 14, 2020 0.6994 0.7000 0.6690 0.6774 241,315 -0.02(-3.30%)
Oct 13, 2020 0.6951 0.7280 0.6950 0.7005 236,308 +0.00(+0.07%)
Oct 12, 2020 0.7200 0.7395 0.6780 0.7000 192,811 -0.03(-4.11%)
Oct 09, 2020 0.6550 0.7300 0.6550 0.7300 401,000 +0.07(+10.61%)
Oct 08, 2020 0.6700 0.6940 0.6578 0.6600 361,748 +0.00(+0.00%)
Oct 07, 2020 0.6510 0.6790 0.6400 0.6600 281,586 -0.00(-0.38%)
Oct 06, 2020 0.6300 0.6748 0.6246 0.6625 346,684 +0.03(+5.16%)
Oct 05, 2020 0.5590 0.6790 0.5509 0.6300 714,621 +0.08(+14.17%)
Oct 02, 2020 0.5600 0.5600 0.5125 0.5518 333,500 -0.01(-1.45%)
Oct 01, 2020 0.5500 0.5600 0.5400 0.5599 270,834 -0.00(-0.81%)
Sep 30, 2020 0.5700 0.5750 0.5500 0.5645 310,852 -0.02(-2.67%)
Sep 29, 2020 0.5850 0.6000 0.5256 0.5800 354,135 +0.00(+0.00%)
Sep 28, 2020 0.6900 0.6900 0.5000 0.5800 2,705,528 -0.12(-17.38%)
Sep 25, 2020 0.6938 0.7045 0.6800 0.7020 102,100 -0.01(-1.06%)
Sep 24, 2020 0.7195 0.7195 0.6896 0.7095 142,202 -0.00(-0.07%)
Sep 23, 2020 0.7000 0.7470 0.6901 0.7100 446,488 +0.01(+1.94%)
Sep 22, 2020 0.6915 0.7100 0.6710 0.6965 228,604 -0.01(-1.90%)
Sep 21, 2020 0.6905 0.7100 0.6410 0.7100 457,442 +0.01(+1.36%)
Sep 18, 2020 0.7100 0.7190 0.6801 0.7005 138,700 -0.01(-1.27%)
Sep 17, 2020 0.6800 0.7184 0.6700 0.7095 242,287 +0.05(+7.42%)
Sep 16, 2020 0.6910 0.7200 0.6550 0.6605 309,222 -0.04(-5.71%)
Sep 15, 2020 0.7200 0.7445 0.6910 0.7005 363,183 -0.02(-2.71%)
Sep 14, 2020 0.6950 0.7250 0.6800 0.7200 194,186 +0.02(+2.93%)
Sep 11, 2020 0.7300 0.7379 0.6520 0.6995 414,900 -0.02(-2.29%)
Sep 10, 2020 0.7176 0.7650 0.7100 0.7159 162,640 -0.00(-0.57%)
Sep 09, 2020 0.7385 0.7485 0.7100 0.7200 178,457 -0.02(-2.51%)
Sep 08, 2020 0.7400 0.7495 0.6900 0.7385 387,656 +0.03(+4.75%)
Sep 04, 2020 0.6900 0.7500 0.6450 0.7050 769,100 +0.02(+2.17%)
Sep 03, 2020 0.6100 0.7785 0.6100 0.6900 866,415 +0.07(+11.38%)
Sep 02, 2020 0.6200 0.6450 0.6010 0.6195 611,821 -0.02(-3.35%)
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.