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 (%)
Aug 31, 2020 0.7800 0.8300 0.7200 0.7299 858,988 -0.10(-11.53%)
Aug 28, 2020 0.8200 0.8400 0.7635 0.8250 683,000 +0.01(+0.61%)
Aug 27, 2020 0.8950 0.8950 0.7032 0.8200 1,805,340 -0.06(-6.29%)
Aug 26, 2020 0.8990 0.9250 0.8350 0.8750 1,527,773 -0.02(-1.69%)
Aug 25, 2020 0.8700 0.9100 0.8700 0.8900 1,282,040 +0.04(+4.71%)
Aug 24, 2020 0.7740 0.8690 0.7600 0.8500 1,720,645 +0.08(+9.89%)
Aug 21, 2020 0.7250 0.7750 0.7100 0.7735 1,132,500 +0.07(+9.72%)
Aug 20, 2020 0.6410 0.7134 0.6410 0.7050 793,459 -0.01(-1.18%)
Aug 19, 2020 0.6500 0.7134 0.6110 0.7134 1,429,873 +0.08(+12.79%)
Aug 18, 2020 0.6950 0.7002 0.6000 0.6325 1,716,580 -0.06(-8.35%)
Aug 17, 2020 0.6800 0.7750 0.5799 0.6901 4,476,817 +0.01(+1.49%)
Aug 14, 2020 0.5939 0.7175 0.5939 0.6800 3,287,400 +0.09(+15.25%)
Aug 13, 2020 0.5110 0.5900 0.5110 0.5900 2,129,722 +0.08(+15.35%)
Aug 12, 2020 0.4780 0.5400 0.4700 0.5115 2,708,818 +0.04(+8.83%)
Aug 11, 2020 0.4800 0.4980 0.4610 0.4700 961,292 -0.01(-2.08%)
Aug 10, 2020 0.4400 0.5000 0.4200 0.4800 2,185,200 +0.04(+10.34%)
Aug 07, 2020 0.4200 0.4470 0.4100 0.4350 511,100 +0.02(+3.99%)
Aug 06, 2020 0.4100 0.4200 0.4052 0.4183 263,932 +0.00(+0.80%)
Aug 05, 2020 0.4199 0.4200 0.3900 0.4150 598,913 +0.01(+1.22%)
Aug 04, 2020 0.4600 0.4600 0.3900 0.4100 1,192,392 -0.03(-6.82%)
Aug 03, 2020 0.4250 0.4850 0.4100 0.4400 1,863,411 +0.02(+5.77%)
Jul 31, 2020 0.3800 0.4300 0.3701 0.4160 2,007,300 +0.04(+9.47%)
Jul 30, 2020 0.3499 0.4300 0.3301 0.3800 2,722,714 +0.04(+10.14%)
Jul 29, 2020 0.3200 0.3450 0.3150 0.3450 1,163,098 +0.02(+7.81%)
Jul 28, 2020 0.3200 0.3300 0.3098 0.3200 1,052,379 +0.02(+4.92%)
Jul 27, 2020 0.3000 0.3166 0.2870 0.3050 619,844 +0.00(+0.00%)
Jul 24, 2020 0.2890 0.3190 0.2890 0.3050 486,400 +0.02(+5.90%)
Jul 23, 2020 0.2940 0.3050 0.2835 0.2880 448,839 -0.01(-4.00%)
Jul 22, 2020 0.3100 0.3195 0.2930 0.3000 655,621 +0.00(+0.03%)
Jul 21, 2020 0.3053 0.3250 0.2951 0.2999 671,395 -0.02(-5.09%)
Jul 20, 2020 0.2913 0.3300 0.2900 0.3160 1,748,833 +0.02(+5.33%)
Jul 17, 2020 0.2900 0.3000 0.2830 0.3000 695,000 +0.01(+3.45%)
Jul 16, 2020 0.2750 0.2900 0.2750 0.2900 434,875 +0.01(+4.50%)
Jul 15, 2020 0.2890 0.3050 0.2705 0.2775 637,273 -0.00(-0.89%)
Jul 14, 2020 0.2655 0.2800 0.2605 0.2800 168,478 +0.00(+1.12%)
Jul 13, 2020 0.2602 0.2800 0.2600 0.2769 441,660 +0.00(+0.76%)
Jul 10, 2020 0.2405 0.2749 0.2405 0.2748 467,000 +0.02(+8.62%)
Jul 09, 2020 0.2590 0.2790 0.2400 0.2530 640,792 -0.01(-3.91%)
Jul 08, 2020 0.2723 0.2801 0.2405 0.2633 1,340,441 -0.02(-6.83%)
Jul 07, 2020 0.2800 0.2899 0.2800 0.2826 305,411 +0.00(+0.93%)
Jul 06, 2020 0.2898 0.3000 0.2705 0.2800 409,949 -0.01(-3.38%)
Jul 02, 2020 0.2856 0.2999 0.2705 0.2898 444,100 -0.01(-2.09%)
Jul 01, 2020 0.2900 0.2965 0.2800 0.2960 602,178 +0.01(+3.21%)
Jun 30, 2020 0.3040 0.3150 0.2820 0.2868 1,318,078 -0.02(-5.28%)
Jun 29, 2020 0.3036 0.3290 0.3010 0.3028 1,150,142 +0.00(+0.10%)
Jun 26, 2020 0.3010 0.3190 0.3002 0.3025 702,600 -0.00(-0.62%)
Jun 25, 2020 0.2950 0.3450 0.2950 0.3044 2,728,200 +0.00(+0.96%)
Jun 24, 2020 0.2840 0.3090 0.2750 0.3015 1,910,281 +0.02(+6.16%)
Jun 23, 2020 0.2810 0.2937 0.2760 0.2840 1,117,902 +0.00(+1.18%)
Jun 22, 2020 0.2720 0.2900 0.2715 0.2807 787,876 +0.01(+3.54%)
Jun 19, 2020 0.2700 0.2990 0.2510 0.2711 2,848,700 +0.00(+1.16%)
Jun 18, 2020 0.2140 0.2717 0.2005 0.2680 4,237,466 +0.06(+30.73%)
Jun 17, 2020 0.1910 0.2140 0.1910 0.2050 803,034 +0.00(+2.50%)
Jun 16, 2020 0.1905 0.2000 0.1905 0.2000 458,709 +0.00(+0.70%)
Jun 15, 2020 0.1985 0.1999 0.1921 0.1986 413,226 +0.01(+2.85%)
Jun 12, 2020 0.1920 0.1995 0.1885 0.1931 382,800 +0.00(+2.17%)
Jun 11, 2020 0.1995 0.2000 0.1810 0.1890 970,144 -0.01(-5.17%)
Jun 10, 2020 0.1855 0.2000 0.1855 0.1993 1,010,064 +0.01(+5.39%)
Jun 09, 2020 0.1970 0.2000 0.1853 0.1891 798,244 -0.01(-3.03%)
Jun 08, 2020 0.1890 0.2000 0.1810 0.1950 567,242 +0.01(+7.73%)
Jun 05, 2020 0.1718 0.1930 0.1705 0.1810 1,096,700 +0.01(+2.84%)
Jun 04, 2020 0.1680 0.1875 0.1601 0.1760 1,077,099 -0.00(-0.90%)
Jun 03, 2020 0.1900 0.1900 0.1770 0.1776 757,345 -0.01(-6.53%)
Jun 02, 2020 0.1840 0.1918 0.1810 0.1900 620,489 +0.00(+1.44%)
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.