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, 2020 0.3900 0.4158 0.3680 0.3680 1,334,100 -0.03(-6.60%)
Jan 30, 2020 0.4200 0.4349 0.3850 0.3940 1,498,664 -0.02(-3.90%)
Jan 29, 2020 0.3800 0.4400 0.3800 0.4100 2,159,898 +0.03(+8.04%)
Jan 28, 2020 0.3695 0.3820 0.3600 0.3795 622,245 +0.02(+5.42%)
Jan 27, 2020 0.3900 0.3900 0.3500 0.3600 958,602 -0.00(-0.30%)
Jan 24, 2020 0.3900 0.4000 0.3611 0.3611 1,116,200 -0.02(-4.97%)
Jan 23, 2020 0.3902 0.4000 0.3611 0.3800 1,193,493 -0.02(-4.79%)
Jan 22, 2020 0.4201 0.4300 0.3900 0.3991 885,311 -0.01(-2.99%)
Jan 21, 2020 0.4500 0.4600 0.4020 0.4114 1,335,791 -0.01(-1.77%)
Jan 17, 2020 0.4100 0.4380 0.4010 0.4188 1,605,200 +0.02(+4.70%)
Jan 16, 2020 0.4900 0.4900 0.3002 0.4000 4,233,010 -0.08(-16.67%)
Jan 15, 2020 0.5500 0.5500 0.4700 0.4800 1,338,049 -0.05(-9.43%)
Jan 14, 2020 0.5800 0.5800 0.4600 0.5300 2,247,002 -0.04(-7.02%)
Jan 13, 2020 0.7300 0.7300 0.5500 0.5700 4,111,257 -0.18(-23.49%)
Jan 10, 2020 0.7000 0.7900 0.6800 0.7450 3,911,300 +0.07(+10.53%)
Jan 09, 2020 0.5500 0.7499 0.5500 0.6740 4,765,011 +0.16(+31.72%)
Jan 08, 2020 0.5400 0.5463 0.4706 0.5117 1,928,919 -0.03(-5.24%)
Jan 07, 2020 0.4300 0.5600 0.4300 0.5400 3,974,253 +0.11(+25.58%)
Jan 06, 2020 0.4100 0.4500 0.4100 0.4300 1,410,085 +0.02(+4.88%)
Jan 03, 2020 0.4000 0.4600 0.3850 0.4100 1,622,400 +0.00(+0.00%)
Jan 02, 2020 0.3900 0.4300 0.3800 0.4100 1,002,251 +0.03(+8.09%)
Dec 31, 2019 0.4298 0.4298 0.3350 0.3793 1,897,300 -0.04(-9.69%)
Dec 30, 2019 0.4600 0.5000 0.4200 0.4200 3,117,040 +0.00(+0.55%)
Dec 27, 2019 0.3700 0.4350 0.3401 0.4177 2,212,600 +0.05(+12.89%)
Dec 26, 2019 0.3100 0.3700 0.2800 0.3700 2,843,699 +0.09(+31.91%)
Dec 24, 2019 0.3100 0.3180 0.2650 0.2805 1,113,600 -0.03(-9.02%)
Dec 23, 2019 0.3088 0.3280 0.2913 0.3083 699,851 -0.01(-3.66%)
Dec 20, 2019 0.3400 0.3550 0.3100 0.3200 635,900 -0.02(-5.47%)
Dec 19, 2019 0.3600 0.3625 0.3203 0.3385 478,143 -0.01(-3.29%)
Dec 18, 2019 0.4200 0.4200 0.3400 0.3500 902,900 -0.03(-7.89%)
Dec 17, 2019 0.4200 0.4200 0.3654 0.3800 207,661 -0.01(-2.56%)
Dec 16, 2019 0.4050 0.4100 0.3703 0.3900 162,199 +0.02(+4.45%)
Dec 13, 2019 0.3900 0.4081 0.3700 0.3734 100,800 -0.02(-4.26%)
Dec 12, 2019 0.3997 0.4200 0.3701 0.3900 118,999 -0.01(-1.27%)
Dec 11, 2019 0.3700 0.4200 0.3620 0.3950 287,920 +0.03(+9.36%)
Dec 10, 2019 0.3550 0.3780 0.3549 0.3612 149,382 +0.02(+4.70%)
Dec 09, 2019 0.4109 0.4190 0.3339 0.3450 250,184 -0.03(-7.78%)
Dec 06, 2019 0.4177 0.4259 0.3700 0.3741 334,800 -0.04(-8.76%)
Dec 05, 2019 0.4300 0.4400 0.4000 0.4100 292,015 -0.01(-3.42%)
Dec 04, 2019 0.4300 0.4700 0.4200 0.4245 113,222 +0.00(+1.12%)
Dec 03, 2019 0.4442 0.4680 0.4100 0.4198 213,852 -0.02(-5.49%)
Dec 02, 2019 0.4700 0.4900 0.4015 0.4442 162,730 -0.01(-1.29%)
Nov 29, 2019 0.4520 0.4860 0.4500 0.4500 124,300 +0.00(+0.07%)
Nov 27, 2019 0.4800 0.5170 0.4326 0.4497 205,400 -0.04(-7.83%)
Nov 26, 2019 0.5300 0.5350 0.4601 0.4879 250,354 -0.03(-5.46%)
Nov 25, 2019 0.5210 0.5499 0.5000 0.5161 113,855 +0.01(+2.81%)
Nov 22, 2019 0.4300 0.5600 0.4300 0.5020 201,300 +0.06(+14.40%)
Nov 21, 2019 0.4300 0.4467 0.4300 0.4388 90,748 +0.01(+2.05%)
Nov 20, 2019 0.4726 0.4726 0.4300 0.4300 255,344 -0.02(-4.44%)
Nov 19, 2019 0.5000 0.5200 0.4500 0.4500 191,741 -0.04(-8.91%)
Nov 18, 2019 0.5200 0.5203 0.4600 0.4940 547,771 -0.04(-6.79%)
Nov 15, 2019 0.6000 0.6700 0.4856 0.5300 448,100 +0.02(+3.92%)
Nov 14, 2019 0.4800 0.5300 0.4600 0.5100 314,811 +0.03(+7.12%)
Nov 13, 2019 0.4750 0.5114 0.4622 0.4761 133,605 -0.00(-0.81%)
Nov 12, 2019 0.5200 0.5300 0.4611 0.4800 134,708 -0.02(-4.00%)
Nov 11, 2019 0.5201 0.5398 0.5000 0.5000 45,327 +0.00(+0.50%)
Nov 08, 2019 0.5015 0.5500 0.4620 0.4975 58,300 -0.02(-4.33%)
Nov 07, 2019 0.5120 0.5363 0.4660 0.5200 188,767 -0.03(-5.45%)
Nov 06, 2019 0.5815 0.5880 0.5100 0.5500 177,556 -0.04(-6.78%)
Nov 05, 2019 0.6098 0.6393 0.5401 0.5900 178,846 +0.01(+1.15%)
Nov 04, 2019 0.5700 0.5880 0.5400 0.5833 68,550 +0.04(+7.62%)
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.