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 (%)
Jun 29, 2018 6.150 6.500 6.150 6.500 156,784 +0.35(+5.69%)
Jun 28, 2018 6.150 6.600 6.100 6.150 136,091 -0.05(-0.81%)
Jun 27, 2018 6.350 6.400 6.100 6.200 114,112 -0.10(-1.59%)
Jun 26, 2018 6.500 6.500 6.250 6.300 65,520 -0.15(-2.33%)
Jun 25, 2018 6.500 6.500 6.290 6.450 108,753 -0.05(-0.77%)
Jun 22, 2018 6.250 6.549 6.250 6.500 85,254 +0.25(+4.00%)
Jun 21, 2018 6.450 6.650 6.200 6.250 87,537 -0.25(-3.85%)
Jun 20, 2018 6.150 6.650 6.150 6.500 176,393 +0.45(+7.44%)
Jun 19, 2018 5.950 6.150 5.825 6.050 115,475 +0.08(+1.26%)
Jun 18, 2018 5.950 6.050 5.651 5.975 101,738 +0.02(+0.42%)
Jun 15, 2018 6.250 5.950 5.950 415,214 -0.30(-4.80%)
Jun 14, 2018 6.450 6.450 6.170 6.250 127,453 -0.15(-2.34%)
Jun 13, 2018 6.600 6.729 6.400 6.400 186,022 -0.25(-3.76%)
Jun 12, 2018 7.000 7.000 6.467 6.650 143,935 -0.30(-4.32%)
Jun 11, 2018 6.800 7.150 6.800 6.950 82,240 +0.10(+1.46%)
Jun 08, 2018 7.000 7.100 6.700 6.850 134,932 -0.10(-1.44%)
Jun 07, 2018 6.700 7.015 6.700 6.950 127,257 +0.30(+4.51%)
Jun 06, 2018 6.600 6.750 6.550 6.650 57,546 +0.10(+1.53%)
Jun 05, 2018 6.450 6.700 6.450 6.550 70,692 +0.10(+1.55%)
Jun 04, 2018 6.500 6.550 6.420 6.450 25,369 -0.05(-0.77%)
Jun 01, 2018 6.200 6.550 6.150 6.500 85,643 +0.30(+4.84%)
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%)
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.