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 (%)
Oct 31, 2022 5.620 5.730 5.540 5.600 53,580 -0.08(-1.41%)
Oct 28, 2022 5.550 5.735 5.514 5.680 84,583 +0.11(+1.97%)
Oct 27, 2022 5.700 5.720 5.540 5.570 70,420 -0.12(-2.11%)
Oct 26, 2022 5.630 5.778 5.630 5.690 98,016 +0.05(+0.89%)
Oct 25, 2022 5.530 5.670 5.460 5.640 76,749 +0.08(+1.44%)
Oct 24, 2022 5.620 5.620 5.370 5.560 129,534 -0.03(-0.54%)
Oct 21, 2022 5.420 5.630 5.380 5.590 144,046 +0.12(+2.19%)
Oct 20, 2022 5.500 5.590 5.430 5.470 73,183 -0.02(-0.36%)
Oct 19, 2022 5.560 5.638 5.460 5.490 97,492 -0.12(-2.14%)
Oct 18, 2022 5.820 5.850 5.610 5.610 100,758 -0.01(-0.18%)
Oct 17, 2022 5.620 5.805 5.590 5.620 71,009 +0.03(+0.54%)
Oct 14, 2022 5.920 5.980 5.500 5.590 202,372 -0.40(-6.68%)
Oct 13, 2022 5.650 6.040 5.510 5.990 158,078 +0.26(+4.54%)
Oct 12, 2022 5.890 5.890 5.710 5.730 122,246 -0.13(-2.22%)
Oct 11, 2022 5.830 5.915 5.630 5.860 130,315 +0.02(+0.34%)
Oct 10, 2022 5.840 5.890 5.730 5.840 183,960 +0.04(+0.69%)
Oct 07, 2022 6.030 6.040 5.770 5.800 269,632 -0.30(-4.92%)
Oct 06, 2022 5.970 6.145 5.910 6.100 125,318 +0.06(+0.99%)
Oct 05, 2022 6.310 6.310 5.930 6.040 190,159 -0.37(-5.77%)
Oct 04, 2022 6.270 6.650 6.260 6.410 317,271 +0.16(+2.56%)
Oct 03, 2022 6.300 6.530 6.220 6.250 214,698 +0.01(+0.16%)
Sep 30, 2022 5.950 6.330 5.940 6.240 187,375 +0.31(+5.23%)
Sep 29, 2022 6.050 6.070 5.870 5.930 110,435 -0.27(-4.35%)
Sep 28, 2022 5.840 6.330 5.840 6.200 202,595 +0.42(+7.27%)
Sep 27, 2022 5.760 5.850 5.675 5.780 83,302 +0.10(+1.76%)
Sep 26, 2022 5.810 5.979 5.650 5.680 191,962 -0.15(-2.57%)
Sep 23, 2022 5.830 5.890 5.720 5.830 194,893 -0.12(-2.02%)
Sep 22, 2022 6.010 6.011 5.760 5.950 206,093 -0.07(-1.16%)
Sep 21, 2022 6.200 6.220 6.000 6.020 167,950 -0.18(-2.90%)
Sep 20, 2022 6.230 6.340 6.080 6.200 129,219 -0.13(-2.05%)
Sep 19, 2022 6.430 6.490 6.200 6.330 168,483 -0.17(-2.62%)
Sep 16, 2022 6.690 6.770 6.370 6.500 196,965 -0.35(-5.11%)
Sep 15, 2022 6.430 6.920 6.290 6.850 419,879 +0.77(+12.66%)
Sep 14, 2022 5.920 6.100 5.910 6.080 69,469 +0.12(+2.01%)
Sep 13, 2022 5.770 6.040 5.770 5.960 70,316 -0.15(-2.45%)
Sep 12, 2022 6.200 6.200 5.950 6.110 178,127 -0.07(-1.13%)
Sep 09, 2022 5.930 6.240 5.930 6.180 241,546 +0.25(+4.22%)
Sep 08, 2022 5.580 5.950 5.580 5.930 108,833 +0.28(+4.96%)
Sep 07, 2022 5.500 5.700 5.460 5.650 132,447 +0.09(+1.62%)
Sep 06, 2022 5.620 5.667 5.510 5.560 84,132 -0.05(-0.89%)
Sep 02, 2022 5.520 5.630 5.475 5.610 123,080 +0.12(+2.19%)
Sep 01, 2022 5.530 5.530 5.270 5.490 186,967 +0.03(+0.55%)
Aug 31, 2022 5.380 5.550 5.380 5.460 119,189 +0.10(+1.87%)
Aug 30, 2022 5.610 5.660 5.350 5.360 142,398 -0.25(-4.46%)
Aug 29, 2022 5.750 5.820 5.600 5.610 181,786 -0.22(-3.77%)
Aug 26, 2022 6.290 6.290 5.810 5.830 420,576 -0.49(-7.75%)
Aug 25, 2022 6.190 6.320 5.920 6.320 382,000 +0.16(+2.60%)
Aug 24, 2022 5.600 6.190 5.515 6.160 386,576 +0.59(+10.59%)
Aug 23, 2022 5.390 5.590 5.390 5.570 101,240 +0.16(+2.96%)
Aug 22, 2022 5.520 5.570 5.410 5.410 135,020 -0.16(-2.87%)
Aug 19, 2022 5.560 5.580 5.450 5.570 120,323 -0.05(-0.89%)
Aug 18, 2022 5.500 5.630 5.351 5.620 183,419 +0.26(+4.85%)
Aug 17, 2022 5.440 5.580 5.330 5.360 374,879 -0.16(-2.90%)
Aug 16, 2022 5.870 5.900 5.490 5.520 392,884 -0.42(-7.07%)
Aug 15, 2022 6.110 6.110 5.720 5.940 348,699 -0.17(-2.78%)
Aug 12, 2022 6.020 6.150 5.800 6.110 379,155 -0.07(-1.13%)
Aug 11, 2022 6.630 6.630 6.150 6.180 258,772 -0.28(-4.33%)
Aug 10, 2022 6.030 6.550 6.020 6.460 257,758 +0.56(+9.49%)
Aug 09, 2022 5.970 6.133 5.720 5.900 298,376 -0.07(-1.17%)
Aug 08, 2022 6.450 6.590 5.850 5.970 843,775 -0.47(-7.30%)
Aug 05, 2022 6.130 6.460 6.090 6.440 404,537 +0.29(+4.72%)
Aug 04, 2022 5.860 6.230 5.690 6.150 427,075 +0.33(+5.67%)
Aug 03, 2022 5.580 6.000 5.540 5.820 349,876 +0.32(+5.82%)
Aug 02, 2022 5.340 5.500 5.340 5.500 73,513 +0.14(+2.61%)
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.