Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 2.750 2.800 2.610 2.610 66,371 -0.12(-4.40%)
Jan 30, 2019 2.740 2.740 2.700 2.730 32,864 +0.02(+0.74%)
Jan 29, 2019 2.720 2.799 2.640 2.710 82,903 +0.00(+0.00%)
Jan 28, 2019 2.680 2.750 2.610 2.710 66,549 -0.05(-1.81%)
Jan 25, 2019 2.660 2.800 2.570 2.760 44,400 +0.15(+5.75%)
Jan 24, 2019 2.650 2.740 2.550 2.610 17,810 -0.07(-2.61%)
Jan 23, 2019 2.780 2.801 2.570 2.680 45,082 -0.07(-2.55%)
Jan 22, 2019 2.660 2.850 2.600 2.750 98,904 +0.11(+4.17%)
Jan 18, 2019 2.680 2.680 2.565 2.640 139,000 +0.00(+0.00%)
Jan 17, 2019 2.650 2.730 2.610 2.640 30,352 -0.02(-0.75%)
Jan 16, 2019 2.570 2.730 2.563 2.660 32,956 +0.11(+4.31%)
Jan 15, 2019 2.680 2.700 2.550 2.550 135,904 -0.15(-5.56%)
Jan 14, 2019 2.710 2.749 2.630 2.700 133,178 +0.07(+2.66%)
Jan 11, 2019 2.570 2.700 2.480 2.630 312,000 +0.06(+2.53%)
Jan 10, 2019 2.390 2.609 2.250 2.565 97,854 +0.13(+5.56%)
Jan 09, 2019 2.480 2.491 2.250 2.430 132,617 +0.04(+1.67%)
Jan 08, 2019 2.240 2.410 2.160 2.390 83,087 +0.18(+8.14%)
Jan 07, 2019 2.380 2.380 2.155 2.210 176,434 +0.04(+1.84%)
Jan 04, 2019 2.020 2.310 1.990 2.170 94,200 +0.24(+12.44%)
Jan 03, 2019 1.980 2.050 1.920 1.930 25,472 -0.05(-2.53%)
Jan 02, 2019 1.780 1.980 1.780 1.980 70,163 +0.20(+11.24%)
Dec 31, 2018 1.780 1.900 1.740 1.780 160,100 -0.02(-1.11%)
Dec 28, 2018 1.780 1.980 1.770 1.800 87,500 +0.05(+2.86%)
Dec 27, 2018 1.740 1.820 1.715 1.750 94,503 -0.03(-1.69%)
Dec 26, 2018 1.960 2.000 1.760 1.780 264,994 -0.18(-9.18%)
Dec 24, 2018 2.000 2.000 1.890 1.960 144,400 -0.04(-2.00%)
Dec 21, 2018 2.110 2.150 1.790 2.000 555,600 -0.10(-4.76%)
Dec 20, 2018 2.040 2.300 2.030 2.100 189,092 +0.05(+2.44%)
Dec 19, 2018 2.210 2.380 2.040 2.050 265,687 -0.12(-5.53%)
Dec 18, 2018 2.180 2.330 2.010 2.170 260,689 -0.01(-0.46%)
Dec 17, 2018 2.330 2.420 2.160 2.180 109,731 -0.15(-6.44%)
Dec 14, 2018 2.490 2.490 2.270 2.330 204,800 -0.18(-7.17%)
Dec 13, 2018 2.760 2.780 2.410 2.510 311,031 -0.23(-8.39%)
Dec 12, 2018 2.780 2.890 2.700 2.740 180,393 -0.04(-1.44%)
Dec 11, 2018 2.780 2.820 2.710 2.780 143,328 +0.09(+3.35%)
Dec 10, 2018 2.810 2.890 2.650 2.690 294,244 -0.14(-4.95%)
Dec 07, 2018 2.970 3.000 2.580 2.830 456,000 -0.12(-4.07%)
Dec 06, 2018 2.630 2.990 2.500 2.950 1,164,732 +0.35(+13.46%)
Dec 04, 2018 2.570 2.620 2.520 2.600 111,100 +0.04(+1.36%)
Dec 03, 2018 2.500 2.600 2.500 2.565 132,670 +0.00(+0.20%)
Nov 30, 2018 2.480 2.560 2.480 2.560 46,200 +0.08(+3.23%)
Nov 29, 2018 2.400 2.558 2.378 2.480 99,195 +0.08(+3.33%)
Nov 28, 2018 2.310 2.450 2.170 2.400 123,393 +0.10(+4.35%)
Nov 27, 2018 2.410 2.440 2.290 2.300 92,843 -0.14(-5.74%)
Nov 26, 2018 2.620 2.620 2.360 2.440 98,899 -0.19(-7.22%)
Nov 23, 2018 2.470 2.630 2.470 2.630 73,000 +0.14(+5.62%)
Nov 21, 2018 2.490 2.490 2.490 0 +0.09(+3.75%)
Nov 20, 2018 2.520 2.600 2.363 2.400 109,655 -0.16(-6.25%)
Nov 19, 2018 2.530 2.590 2.460 2.560 32,538 +0.02(+0.79%)
Nov 16, 2018 2.340 2.570 2.340 2.540 137,400 +0.19(+8.09%)
Nov 15, 2018 2.320 2.388 2.260 2.350 68,874 +0.02(+0.86%)
Nov 14, 2018 2.460 2.460 2.280 2.330 144,325 -0.10(-4.12%)
Nov 13, 2018 2.570 2.570 2.360 2.430 96,199 -0.03(-1.22%)
Nov 12, 2018 2.540 2.540 2.280 2.460 130,165 -0.10(-3.91%)
Nov 09, 2018 2.500 2.600 2.370 2.560 190,000 -0.06(-2.29%)
Nov 08, 2018 2.600 2.646 2.570 2.620 169,384 +0.01(+0.38%)
Nov 07, 2018 2.580 2.640 2.580 2.610 93,296 +0.04(+1.56%)
Nov 06, 2018 2.600 2.640 2.490 2.570 108,753 -0.04(-1.53%)
Nov 05, 2018 2.520 2.620 2.450 2.610 250,560 +0.07(+2.76%)
Nov 02, 2018 2.380 2.560 2.380 2.540 622,600 +0.16(+6.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.