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 (%)
Feb 28, 2023 5.810 0 -0.02(-0.34%)
Feb 27, 2023 5.760 5.923 5.630 5.830 103,647 +0.09(+1.57%)
Feb 24, 2023 5.610 6.075 5.610 5.740 215,298 +0.03(+0.53%)
Feb 23, 2023 5.670 5.730 5.590 5.710 121,270 +0.08(+1.42%)
Feb 22, 2023 5.390 5.650 5.370 5.630 216,809 +0.31(+5.83%)
Feb 21, 2023 5.470 5.490 5.280 5.320 175,804 -0.18(-3.27%)
Feb 17, 2023 5.350 5.610 5.350 5.500 193,177 +0.18(+3.38%)
Feb 16, 2023 5.340 5.405 5.285 5.320 72,412 -0.07(-1.30%)
Feb 15, 2023 5.420 5.520 5.316 5.390 97,169 +0.01(+0.19%)
Feb 14, 2023 5.300 5.420 5.240 5.380 135,363 +0.04(+0.75%)
Feb 13, 2023 5.500 5.500 5.280 5.340 133,200 -0.10(-1.84%)
Feb 10, 2023 5.400 5.475 5.320 5.440 100,316 +0.01(+0.18%)
Feb 09, 2023 5.670 5.710 5.410 5.430 133,994 -0.17(-3.04%)
Feb 08, 2023 5.610 5.710 5.538 5.600 68,088 -0.03(-0.53%)
Feb 07, 2023 5.530 5.690 5.520 5.630 112,054 +0.07(+1.26%)
Feb 06, 2023 5.700 5.701 5.530 5.560 96,561 -0.03(-0.54%)
Feb 03, 2023 5.580 5.810 5.580 5.590 140,752 -0.04(-0.71%)
Feb 02, 2023 5.500 5.650 5.425 5.630 146,419 +0.16(+2.93%)
Feb 01, 2023 5.440 5.490 5.310 5.470 114,519 +0.01(+0.18%)
Jan 31, 2023 5.390 5.618 5.380 5.460 259,269 +0.07(+1.30%)
Jan 30, 2023 5.460 5.510 5.360 5.390 80,176 -0.12(-2.18%)
Jan 27, 2023 5.300 5.665 5.300 5.510 183,227 +0.23(+4.36%)
Jan 26, 2023 5.540 5.540 5.250 5.280 174,996 -0.22(-4.00%)
Jan 25, 2023 5.550 5.611 5.440 5.500 339,011 -0.11(-1.96%)
Jan 24, 2023 6.270 6.300 5.580 5.610 645,237 -0.66(-10.53%)
Jan 23, 2023 6.230 6.300 6.080 6.270 255,961 +0.04(+0.64%)
Jan 20, 2023 6.090 6.290 5.990 6.230 271,215 +0.18(+2.98%)
Jan 19, 2023 6.090 6.250 5.960 6.050 245,139 -0.11(-1.79%)
Jan 18, 2023 6.000 6.220 5.842 6.160 348,367 +0.21(+3.53%)
Jan 17, 2023 5.660 6.110 5.550 5.950 314,299 +0.43(+7.79%)
Jan 13, 2023 5.430 5.860 5.380 5.520 264,349 +0.03(+0.55%)
Jan 12, 2023 5.060 5.520 4.930 5.490 366,617 +0.51(+10.24%)
Jan 11, 2023 4.790 5.000 4.710 4.980 250,762 +0.20(+4.18%)
Jan 10, 2023 4.500 4.790 4.485 4.780 203,439 +0.24(+5.29%)
Jan 09, 2023 4.560 4.690 4.470 4.540 238,074 -0.03(-0.66%)
Jan 06, 2023 4.510 4.720 4.450 4.570 181,556 +0.09(+2.01%)
Jan 05, 2023 4.720 4.720 4.480 4.480 103,930 -0.25(-5.29%)
Jan 04, 2023 4.530 4.750 4.522 4.730 111,709 +0.20(+4.42%)
Jan 03, 2023 4.550 4.670 4.490 4.530 110,094 -0.06(-1.31%)
Dec 30, 2022 4.400 4.620 4.350 4.590 301,791 +0.03(+0.66%)
Dec 29, 2022 4.230 4.690 4.230 4.560 336,041 +0.33(+7.80%)
Dec 28, 2022 4.100 4.230 4.080 4.230 248,563 +0.11(+2.67%)
Dec 27, 2022 4.210 4.270 4.120 4.120 426,567 -0.17(-3.96%)
Dec 23, 2022 4.430 4.430 4.230 4.290 193,486 -0.10(-2.28%)
Dec 22, 2022 4.550 4.590 4.310 4.390 221,590 -0.18(-3.94%)
Dec 21, 2022 4.510 4.620 4.450 4.570 179,995 +0.10(+2.24%)
Dec 20, 2022 4.440 4.585 4.440 4.470 126,447 +0.02(+0.45%)
Dec 19, 2022 4.490 4.535 4.340 4.450 393,073 -0.06(-1.33%)
Dec 16, 2022 4.460 4.560 4.380 4.510 550,489 +0.01(+0.22%)
Dec 15, 2022 4.510 4.610 4.450 4.500 218,826 -0.10(-2.17%)
Dec 14, 2022 4.510 4.663 4.510 4.600 187,833 +0.07(+1.55%)
Dec 13, 2022 4.610 4.690 4.490 4.530 129,020 -0.02(-0.44%)
Dec 12, 2022 4.520 4.608 4.400 4.550 215,710 +0.02(+0.44%)
Dec 09, 2022 4.620 4.720 4.520 4.530 123,150 -0.09(-1.95%)
Dec 08, 2022 4.550 4.730 4.475 4.620 283,386 +0.14(+3.12%)
Dec 07, 2022 4.410 4.540 4.320 4.480 442,884 -0.04(-0.88%)
Dec 06, 2022 4.650 4.665 4.500 4.520 168,091 -0.11(-2.38%)
Dec 05, 2022 4.780 4.810 4.620 4.630 184,024 -0.20(-4.14%)
Dec 02, 2022 4.700 4.870 4.670 4.830 160,089 +0.01(+0.21%)
Dec 01, 2022 4.760 4.900 4.720 4.820 147,713 +0.06(+1.26%)
Nov 30, 2022 4.620 4.830 4.620 4.760 202,345 +0.11(+2.37%)
Nov 29, 2022 4.650 4.790 4.615 4.650 218,702 -0.02(-0.43%)
Nov 28, 2022 4.580 4.750 4.580 4.670 159,540 -0.09(-1.89%)
Nov 25, 2022 4.690 4.830 4.580 4.760 79,565 +0.05(+1.06%)
Nov 23, 2022 4.800 4.860 4.700 4.710 124,725 -0.08(-1.67%)
Nov 22, 2022 4.680 4.850 4.500 4.790 237,139 +0.10(+2.13%)
Nov 21, 2022 4.630 4.750 4.500 4.690 189,880 +0.05(+1.08%)
Nov 18, 2022 4.510 4.680 4.330 4.640 496,564 +0.19(+4.27%)
Nov 17, 2022 4.540 4.790 4.360 4.450 750,070 +0.06(+1.37%)
Nov 16, 2022 4.400 4.450 4.320 4.390 213,002 -0.06(-1.35%)
Nov 15, 2022 4.750 4.750 4.291 4.450 385,785 -0.20(-4.30%)
Nov 14, 2022 4.720 4.805 4.620 4.650 170,972 -0.08(-1.69%)
Nov 11, 2022 4.600 4.760 4.500 4.730 356,125 +0.12(+2.60%)
Nov 10, 2022 5.210 5.210 4.570 4.610 843,842 -0.75(-13.99%)
Nov 09, 2022 5.570 5.670 5.360 5.360 188,444 -0.28(-4.96%)
Nov 08, 2022 5.610 5.770 5.500 5.640 98,591 +0.05(+0.89%)
Nov 07, 2022 5.610 5.750 5.450 5.590 124,912 +0.02(+0.36%)
Nov 04, 2022 5.710 5.730 5.485 5.570 154,701 -0.04(-0.71%)
Nov 03, 2022 5.510 5.690 5.501 5.610 80,186 -0.01(-0.18%)
Nov 02, 2022 5.680 5.790 5.561 5.620 110,177 -0.03(-0.53%)
Nov 01, 2022 5.630 5.770 5.595 5.650 90,429 +0.05(+0.89%)
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%)
Aug 01, 2022 5.510 5.565 5.350 5.360 155,132 -0.24(-4.29%)
Jul 29, 2022 5.590 5.800 5.470 5.600 172,882 -0.01(-0.18%)
Jul 28, 2022 5.440 5.620 5.310 5.610 131,251 +0.13(+2.37%)
Jul 27, 2022 5.390 5.510 5.175 5.480 177,602 +0.16(+3.01%)
Jul 26, 2022 5.280 5.360 5.140 5.320 76,045 +0.03(+0.57%)
Jul 25, 2022 5.470 5.470 5.250 5.290 112,330 -0.06(-1.12%)
Jul 22, 2022 5.610 5.750 5.330 5.350 287,763 -0.29(-5.14%)
Jul 21, 2022 5.660 5.750 5.555 5.640 140,744 -0.05(-0.88%)
Jul 20, 2022 5.460 5.740 5.460 5.690 224,294 +0.24(+4.40%)
Jul 19, 2022 5.290 5.480 5.201 5.450 251,831 +0.16(+3.02%)
Jul 18, 2022 5.100 5.640 5.100 5.290 383,123 +0.22(+4.34%)
Jul 15, 2022 5.120 5.120 4.910 5.070 179,174 +0.04(+0.80%)
Jul 14, 2022 4.890 5.320 4.860 5.030 395,495 +0.07(+1.41%)
Jul 13, 2022 4.770 5.000 4.740 4.960 200,054 +0.18(+3.77%)
Jul 12, 2022 4.830 4.850 4.720 4.780 120,956 -0.06(-1.24%)
Jul 11, 2022 4.750 4.940 4.740 4.840 176,908 +0.03(+0.62%)
Jul 08, 2022 4.750 4.920 4.720 4.810 244,707 +0.03(+0.63%)
Jul 07, 2022 4.640 4.840 4.578 4.780 225,534 +0.20(+4.37%)
Jul 06, 2022 4.660 4.750 4.560 4.580 150,803 -0.09(-1.93%)
Jul 05, 2022 4.490 4.680 4.440 4.670 267,772 +0.17(+3.78%)
Jul 01, 2022 4.510 4.610 4.410 4.500 198,555 +0.04(+0.90%)
Jun 30, 2022 4.590 4.590 4.460 4.460 207,809 -0.20(-4.29%)
Jun 29, 2022 4.550 4.680 4.430 4.660 226,067 +0.14(+3.10%)
Jun 28, 2022 4.710 4.790 4.520 4.520 212,919 -0.16(-3.42%)
Jun 27, 2022 4.650 4.780 4.460 4.680 347,468 +0.03(+0.65%)
Jun 24, 2022 4.670 4.770 4.260 4.650 3,875,725 +0.02(+0.43%)
Jun 23, 2022 4.470 4.650 4.390 4.630 297,326 +0.17(+3.81%)
Jun 22, 2022 4.360 4.670 4.341 4.460 284,209 +0.07(+1.59%)
Jun 21, 2022 4.350 4.440 4.200 4.390 355,218 +0.10(+2.33%)
Jun 17, 2022 4.250 4.415 4.220 4.290 282,919 +0.06(+1.42%)
Jun 16, 2022 4.110 4.250 4.030 4.230 412,980 +0.01(+0.24%)
Jun 15, 2022 4.240 4.250 4.070 4.220 252,704 +0.08(+1.93%)
Jun 14, 2022 4.340 4.350 4.110 4.140 216,558 -0.18(-4.17%)
Jun 13, 2022 4.250 4.340 4.100 4.320 429,339 -0.08(-1.82%)
Jun 10, 2022 4.770 4.770 4.370 4.400 586,328 -0.45(-9.28%)
Jun 09, 2022 4.860 4.960 4.780 4.850 212,452 -0.04(-0.82%)
Jun 08, 2022 4.990 5.110 4.880 4.890 274,057 -0.15(-2.98%)
Jun 07, 2022 4.660 5.050 4.660 5.040 339,989 +0.32(+6.78%)
Jun 06, 2022 4.750 4.890 4.660 4.720 325,008 +0.00(+0.00%)
Jun 03, 2022 4.690 4.800 4.560 4.720 234,031 -0.01(-0.21%)
Jun 02, 2022 4.570 4.770 4.500 4.730 226,280 +0.16(+3.50%)
Jun 01, 2022 4.640 4.705 4.490 4.570 257,036 -0.06(-1.30%)
May 31, 2022 4.720 4.800 4.580 4.630 355,672 -0.06(-1.28%)
May 27, 2022 4.600 4.730 4.470 4.690 224,825 +0.09(+1.96%)
May 26, 2022 4.530 4.650 4.500 4.600 191,380 +0.18(+4.07%)
May 25, 2022 4.520 4.539 4.320 4.420 286,723 -0.10(-2.21%)
May 24, 2022 4.660 4.670 4.470 4.520 308,479 -0.17(-3.62%)
May 23, 2022 4.900 4.905 4.660 4.690 430,585 -0.29(-5.82%)
May 20, 2022 5.150 5.170 4.730 4.980 660,291 -0.13(-2.54%)
May 19, 2022 4.810 5.230 4.810 5.110 685,751 +0.35(+7.35%)
May 18, 2022 4.520 5.044 4.470 4.760 851,272 +0.10(+2.15%)
May 17, 2022 4.460 4.680 4.440 4.660 343,910 +0.27(+6.15%)
May 16, 2022 4.150 4.600 4.110 4.390 598,268 +0.29(+7.07%)
May 13, 2022 4.300 4.300 4.050 4.100 588,511 -0.14(-3.30%)
May 12, 2022 4.100 4.240 4.000 4.240 725,446 +0.22(+5.47%)
May 11, 2022 4.310 4.350 4.010 4.020 543,922 -0.33(-7.59%)
May 10, 2022 4.220 4.435 4.150 4.350 489,730 +0.21(+5.07%)
May 09, 2022 4.210 4.310 4.070 4.140 416,369 -0.12(-2.82%)
May 06, 2022 4.380 4.460 4.210 4.260 453,490 -0.14(-3.18%)
May 05, 2022 4.470 4.520 4.230 4.400 582,602 -0.14(-3.08%)
May 04, 2022 4.400 4.570 4.280 4.540 422,167 +0.13(+2.95%)
May 03, 2022 4.620 4.640 4.390 4.410 457,849 -0.18(-3.92%)
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.