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 28, 2019 1.760 1.800 1.700 1.750 145,700 -0.01(-0.57%)
Jun 27, 2019 1.720 1.840 1.630 1.760 82,733 +0.04(+2.33%)
Jun 26, 2019 1.560 1.720 1.560 1.720 68,873 +0.16(+10.26%)
Jun 25, 2019 1.500 1.650 1.480 1.560 119,207 +0.02(+1.30%)
Jun 24, 2019 1.770 1.870 1.530 1.540 125,254 -0.20(-11.49%)
Jun 21, 2019 1.790 1.950 1.740 1.740 189,700 -0.03(-1.69%)
Jun 20, 2019 1.940 2.000 1.710 1.770 115,806 -0.09(-4.84%)
Jun 19, 2019 1.840 1.900 1.800 1.860 171,682 +0.06(+3.33%)
Jun 18, 2019 1.680 1.900 1.680 1.800 176,334 +0.13(+7.78%)
Jun 17, 2019 1.600 1.700 1.600 1.670 93,250 +0.08(+5.03%)
Jun 14, 2019 1.500 1.590 1.500 1.590 95,300 +0.16(+11.19%)
Jun 13, 2019 1.460 1.552 1.430 1.430 39,752 -0.04(-2.72%)
Jun 12, 2019 1.410 1.530 1.410 1.470 59,341 +0.06(+4.26%)
Jun 11, 2019 1.400 1.500 1.400 1.410 46,034 +0.01(+0.71%)
Jun 10, 2019 1.410 1.463 1.400 1.400 27,585 -0.01(-0.71%)
Jun 07, 2019 1.440 1.493 1.380 1.410 39,800 -0.06(-4.08%)
Jun 06, 2019 1.500 1.590 1.420 1.470 84,831 -0.03(-2.00%)
Jun 05, 2019 1.550 1.630 1.450 1.500 174,100 -0.05(-3.23%)
Jun 04, 2019 1.500 1.600 1.500 1.550 96,439 +0.05(+3.33%)
Jun 03, 2019 1.610 1.632 1.450 1.500 147,028 -0.10(-6.25%)
May 31, 2019 1.660 1.710 1.550 1.600 118,300 -0.07(-4.19%)
May 30, 2019 1.680 1.698 1.630 1.670 95,991 -0.02(-1.18%)
May 29, 2019 1.670 1.730 1.670 1.690 94,838 +0.03(+1.81%)
May 28, 2019 1.690 1.712 1.654 1.660 213,194 -0.03(-1.78%)
May 24, 2019 1.700 1.740 1.660 1.690 63,500 +0.00(+0.00%)
May 23, 2019 1.670 1.700 1.550 1.690 138,310 +0.01(+0.60%)
May 22, 2019 1.660 1.708 1.560 1.680 151,390 +0.05(+3.07%)
May 21, 2019 1.500 1.680 1.500 1.630 268,994 +0.14(+9.40%)
May 20, 2019 1.330 1.500 1.310 1.490 171,722 +0.16(+12.03%)
May 17, 2019 1.310 1.370 1.280 1.330 100,900 +0.00(+0.00%)
May 16, 2019 1.270 1.400 1.212 1.330 128,845 +0.05(+3.91%)
May 15, 2019 1.170 1.300 1.150 1.280 172,629 +0.08(+6.67%)
May 14, 2019 1.210 1.270 1.200 1.200 219,432 -0.02(-1.64%)
May 13, 2019 1.260 1.280 1.200 1.220 57,595 -0.08(-6.15%)
May 10, 2019 1.310 1.310 1.250 1.300 80,800 +0.00(+0.00%)
May 09, 2019 1.290 1.300 1.210 1.300 78,987 +0.03(+2.36%)
May 08, 2019 1.240 1.290 1.176 1.270 92,067 +0.03(+2.42%)
May 07, 2019 1.300 1.340 1.150 1.240 120,993 -0.08(-6.06%)
May 06, 2019 1.330 1.360 1.300 1.320 79,749 -0.05(-3.65%)
May 03, 2019 1.310 1.390 1.250 1.370 193,700 +0.06(+4.58%)
May 02, 2019 1.380 1.400 1.270 1.310 193,673 -0.07(-5.07%)
May 01, 2019 1.490 1.510 1.356 1.380 313,304 -0.12(-7.69%)
Apr 30, 2019 1.570 1.590 1.440 1.495 264,876 -0.07(-4.78%)
Apr 29, 2019 1.590 1.620 1.550 1.570 95,743 -0.05(-3.09%)
Apr 26, 2019 1.630 1.630 1.550 1.620 196,800 +0.01(+0.62%)
Apr 25, 2019 1.630 1.640 1.550 1.610 285,735 -0.01(-0.62%)
Apr 24, 2019 1.680 1.692 1.600 1.620 182,783 -0.05(-2.99%)
Apr 23, 2019 1.650 1.690 1.600 1.670 276,110 +0.01(+0.60%)
Apr 22, 2019 1.640 1.750 1.570 1.660 317,125 +0.04(+2.47%)
Apr 18, 2019 1.630 1.680 1.600 1.620 703,100 -0.02(-1.22%)
Apr 17, 2019 1.680 1.690 1.630 1.640 238,705 -0.04(-2.38%)
Apr 16, 2019 1.700 1.730 1.650 1.680 66,512 -0.02(-1.18%)
Apr 15, 2019 1.690 1.730 1.620 1.700 268,051 +0.00(+0.00%)
Apr 12, 2019 1.900 1.940 1.690 1.700 900,300 +0.01(+0.59%)
Apr 11, 2019 1.750 1.750 1.660 1.690 270,559 -0.06(-3.43%)
Apr 10, 2019 1.700 1.770 1.650 1.750 196,460 +0.09(+5.42%)
Apr 09, 2019 1.780 1.785 1.650 1.660 170,985 -0.11(-6.21%)
Apr 08, 2019 1.770 1.880 1.719 1.770 98,033 +0.01(+0.57%)
Apr 05, 2019 1.770 1.800 1.709 1.760 150,900 +0.02(+1.15%)
Apr 04, 2019 1.820 1.837 1.680 1.740 198,503 -0.08(-4.40%)
Apr 03, 2019 1.870 1.876 1.800 1.820 93,685 -0.02(-1.09%)
Apr 02, 2019 1.800 1.860 1.750 1.840 132,785 +0.05(+2.79%)
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.