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 (%)
Dec 24, 2020 0.7200 0.7200 0.7200 0 -0.28(-27.79%)
Dec 23, 2020 1.140 1.140 0.9700 0.9971 404,286 +0.00(+0.36%)
Dec 22, 2020 1.020 1.040 0.9700 0.9935 483,283 +0.02(+2.42%)
Dec 21, 2020 1.220 1.220 0.9625 0.9700 1,059,871 -0.20(-17.09%)
Dec 18, 2020 0.9750 1.190 0.9601 1.170 578,400 +0.19(+19.52%)
Dec 17, 2020 0.9199 1.000 0.9075 0.9789 283,596 +0.06(+6.98%)
Dec 16, 2020 0.9025 0.9215 0.9025 0.9150 138,057 -0.01(-0.54%)
Dec 15, 2020 0.9000 0.9300 0.8900 0.9200 166,934 -0.00(-0.21%)
Dec 14, 2020 0.9050 0.9449 0.8900 0.9219 190,996 +0.01(+1.31%)
Dec 11, 2020 0.9400 0.9500 0.8500 0.9100 755,900 -0.02(-2.15%)
Dec 10, 2020 0.8975 0.9450 0.8975 0.9300 210,682 +0.03(+3.76%)
Dec 09, 2020 0.9000 0.9400 0.8950 0.8963 506,471 -0.00(-0.41%)
Dec 08, 2020 0.9500 0.9500 0.8800 0.9000 364,728 +0.00(+0.00%)
Dec 07, 2020 0.9300 0.9883 0.8400 0.9000 637,610 -0.02(-2.16%)
Dec 04, 2020 0.8750 0.9400 0.8100 0.9199 510,400 +0.05(+5.74%)
Dec 03, 2020 0.9500 1.030 0.8000 0.8700 841,010 -0.11(-11.00%)
Dec 02, 2020 1.090 1.150 0.9500 0.9775 995,078 -0.04(-3.69%)
Dec 01, 2020 1.140 1.140 0.9500 1.015 783,072 +0.00(+0.50%)
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%)
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.