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 (%)
May 31, 2018 6.200 6.350 6.083 6.200 125,353 +0.05(+0.81%)
May 30, 2018 6.300 6.386 6.100 6.150 59,929 -0.10(-1.60%)
May 29, 2018 6.350 6.350 6.150 6.250 55,957 -0.10(-1.57%)
May 25, 2018 6.350 6.350 6.350 0 -0.05(-0.78%)
May 24, 2018 6.300 6.450 6.150 6.400 98,548 +0.10(+1.59%)
May 23, 2018 6.250 6.800 6.200 6.300 195,264 +0.20(+3.28%)
May 22, 2018 6.350 6.350 6.000 6.100 68,901 -0.20(-3.17%)
May 21, 2018 6.350 6.450 6.200 6.300 60,508 -0.05(-0.79%)
May 18, 2018 6.200 6.450 6.100 6.350 59,427 +0.25(+4.10%)
May 17, 2018 6.400 6.450 6.000 6.100 51,509 -0.30(-4.69%)
May 16, 2018 6.250 6.500 6.200 6.400 77,693 +0.15(+2.40%)
May 15, 2018 5.950 6.550 5.950 6.250 157,219 +0.35(+5.93%)
May 14, 2018 5.950 6.050 5.450 5.900 128,532 +0.00(+0.00%)
May 11, 2018 5.700 5.999 5.025 5.900 113,716 +0.60(+11.32%)
May 10, 2018 4.950 5.800 4.900 5.300 167,122 +0.25(+4.95%)
May 09, 2018 4.900 5.112 4.801 5.050 86,727 +0.10(+2.02%)
May 08, 2018 4.950 5.050 4.850 4.950 60,119 +0.00(+0.00%)
May 07, 2018 5.100 5.150 4.950 4.950 51,427 -0.15(-2.94%)
May 04, 2018 5.050 5.201 4.999 5.100 57,704 +0.00(+0.00%)
May 03, 2018 5.150 5.223 5.000 5.100 23,927 -0.05(-0.97%)
May 02, 2018 5.175 5.300 5.150 5.150 55,247 +0.00(+0.00%)
May 01, 2018 5.150 5.350 5.000 5.150 110,748 +0.00(+0.00%)
Apr 30, 2018 5.300 5.351 5.050 5.150 37,686 -0.20(-3.74%)
Apr 27, 2018 5.000 5.400 5.000 5.350 80,365 +0.32(+6.47%)
Apr 26, 2018 5.050 5.350 4.987 5.025 168,363 +0.03(+0.50%)
Apr 25, 2018 5.450 5.533 4.900 5.000 192,580 -0.35(-6.54%)
Apr 24, 2018 5.700 5.950 5.350 5.350 171,219 -0.35(-6.14%)
Apr 23, 2018 6.000 6.100 5.600 5.700 89,793 -0.25(-4.20%)
Apr 20, 2018 6.050 6.150 5.900 5.950 81,956 -0.15(-2.46%)
Apr 19, 2018 6.150 6.350 6.000 6.100 48,774 -0.10(-1.61%)
Apr 18, 2018 6.300 6.450 6.200 6.200 46,079 -0.10(-1.59%)
Apr 17, 2018 6.600 6.650 6.250 6.300 76,669 -0.30(-4.55%)
Apr 16, 2018 6.550 6.700 6.300 6.600 55,869 +0.10(+1.54%)
Apr 13, 2018 6.550 6.800 6.350 6.500 26,519 -0.03(-0.38%)
Apr 12, 2018 6.450 6.750 6.450 6.525 29,908 +0.03(+0.38%)
Apr 11, 2018 6.500 6.750 6.350 6.500 34,595 -0.05(-0.76%)
Apr 10, 2018 6.000 6.750 5.850 6.550 166,365 +0.75(+12.93%)
Apr 09, 2018 6.350 6.350 5.700 5.800 178,358 -0.48(-7.57%)
Apr 06, 2018 6.650 6.666 6.200 6.275 127,961 -0.42(-6.34%)
Apr 05, 2018 6.950 6.950 6.600 6.700 51,463 -0.15(-2.19%)
Apr 04, 2018 6.550 6.850 6.400 6.850 55,727 +0.30(+4.58%)
Apr 03, 2018 6.950 6.950 6.550 6.550 101,875 -0.25(-3.68%)
Apr 02, 2018 7.750 8.000 6.550 6.800 246,708 -1.10(-13.92%)
Mar 29, 2018 7.900 7.900 7.900 0 +0.35(+4.64%)
Mar 28, 2018 7.800 7.934 7.450 7.550 132,822 -0.30(-3.82%)
Mar 27, 2018 7.850 8.000 7.601 7.850 143,341 +0.05(+0.64%)
Mar 26, 2018 7.850 8.000 7.550 7.800 138,327 +0.00(+0.00%)
Mar 23, 2018 7.650 8.000 7.600 7.800 199,151 +0.15(+1.96%)
Mar 22, 2018 8.000 8.000 7.300 7.650 203,750 -0.35(-4.37%)
Mar 21, 2018 7.100 8.400 7.000 8.000 677,267 +1.00(+14.29%)
Mar 20, 2018 6.850 7.150 6.500 7.000 143,241 +0.40(+6.06%)
Mar 19, 2018 6.800 6.950 6.500 6.600 31,722 -0.15(-2.22%)
Mar 16, 2018 6.600 6.900 6.500 6.750 70,983 +0.20(+3.05%)
Mar 15, 2018 6.700 6.830 6.400 6.550 46,161 -0.15(-2.24%)
Mar 14, 2018 6.900 7.000 6.550 6.700 55,176 -0.15(-2.19%)
Mar 13, 2018 6.550 7.250 6.544 6.850 72,859 +0.35(+5.38%)
Mar 12, 2018 6.750 6.800 6.282 6.500 105,872 -0.30(-4.41%)
Mar 09, 2018 7.350 7.350 6.550 6.800 142,904 -0.50(-6.85%)
Mar 08, 2018 6.400 7.450 6.400 7.300 331,538 +0.85(+13.18%)
Mar 07, 2018 6.100 6.550 6.100 6.450 143,611 +0.25(+4.03%)
Mar 06, 2018 6.154 6.250 5.908 6.200 103,280 +0.10(+1.64%)
Mar 05, 2018 5.950 6.350 5.950 6.100 172,702 +0.10(+1.67%)
Mar 02, 2018 5.900 6.250 5.800 6.000 248,035 +0.05(+0.84%)
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.