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 30, 2021 12.93 13.12 12.42 12.82 1,005,276 -0.37(-2.81%)
Jun 29, 2021 13.34 13.34 12.59 13.19 1,011,927 -0.01(-0.08%)
Jun 28, 2021 13.84 14.01 12.90 13.20 1,217,716 -1.07(-7.50%)
Jun 25, 2021 14.23 14.47 13.96 14.27 4,428,070 +0.02(+0.14%)
Jun 24, 2021 14.37 14.52 14.00 14.25 921,278 -0.05(-0.35%)
Jun 23, 2021 14.10 14.44 13.73 14.30 853,414 +0.21(+1.49%)
Jun 22, 2021 14.15 14.23 13.86 14.09 704,519 +0.02(+0.14%)
Jun 21, 2021 13.71 14.33 13.21 14.07 1,641,339 +0.14(+1.01%)
Jun 18, 2021 15.06 15.21 13.11 13.93 3,268,589 -1.54(-9.95%)
Jun 17, 2021 15.00 15.61 14.84 15.47 1,313,086 +0.44(+2.93%)
Jun 16, 2021 15.20 15.41 14.43 15.03 1,419,428 +0.03(+0.20%)
Jun 15, 2021 14.60 15.08 14.04 15.00 816,049 +0.60(+4.17%)
Jun 14, 2021 15.66 15.70 14.18 14.40 1,417,623 -0.22(-1.50%)
Jun 11, 2021 13.38 15.50 13.36 14.62 2,315,246 +1.27(+9.51%)
Jun 10, 2021 12.60 13.84 12.35 13.35 1,487,731 +0.87(+6.97%)
Jun 09, 2021 12.41 12.71 12.25 12.48 812,653 +0.27(+2.21%)
Jun 08, 2021 12.23 12.50 11.80 12.21 708,259 +0.13(+1.08%)
Jun 07, 2021 11.45 12.29 11.37 12.08 1,234,427 +0.76(+6.71%)
Jun 04, 2021 11.10 11.37 10.96 11.32 412,800 +0.22(+1.98%)
Jun 03, 2021 10.52 11.30 10.36 11.10 716,137 +0.46(+4.32%)
Jun 02, 2021 10.90 11.08 10.54 10.64 577,750 -0.23(-2.12%)
Jun 01, 2021 10.46 11.10 10.36 10.87 889,686 +0.63(+6.15%)
May 28, 2021 10.00 10.52 9.950 10.24 700,141 +0.19(+1.89%)
May 27, 2021 9.850 10.05 9.710 10.05 342,012 +0.19(+1.93%)
May 26, 2021 10.05 10.07 9.850 9.860 365,784 -0.15(-1.50%)
May 25, 2021 10.03 10.15 9.840 10.01 356,350 -0.03(-0.30%)
May 24, 2021 9.990 10.16 9.787 10.04 531,295 +0.13(+1.31%)
May 21, 2021 10.06 10.06 9.750 9.910 437,927 -0.08(-0.80%)
May 20, 2021 9.820 10.20 9.780 9.990 557,654 +0.17(+1.73%)
May 19, 2021 9.300 9.860 9.250 9.820 443,100 +0.06(+0.61%)
May 18, 2021 9.320 10.05 9.185 9.760 1,039,882 +0.53(+5.74%)
May 17, 2021 8.950 9.290 8.880 9.230 426,977 +0.12(+1.32%)
May 14, 2021 8.640 9.200 8.520 9.110 896,908 +0.59(+6.92%)
May 13, 2021 8.780 8.850 8.380 8.520 966,681 -0.29(-3.29%)
May 12, 2021 8.730 8.970 8.650 8.810 590,216 +0.08(+0.92%)
May 11, 2021 8.410 9.170 8.350 8.730 566,263 -0.16(-1.80%)
May 10, 2021 9.430 9.453 8.680 8.890 799,502 -0.61(-6.42%)
May 07, 2021 9.080 9.710 9.060 9.500 941,647 +0.66(+7.47%)
May 06, 2021 8.920 9.060 8.650 8.840 502,855 -0.21(-2.32%)
May 05, 2021 9.170 9.200 8.900 9.050 358,239 -0.15(-1.63%)
May 04, 2021 9.200 9.250 8.830 9.200 407,797 -0.07(-0.76%)
May 03, 2021 9.660 9.760 9.210 9.270 461,899 -0.46(-4.73%)
Apr 30, 2021 9.540 9.850 9.400 9.730 504,300 -0.03(-0.31%)
Apr 29, 2021 9.620 9.850 9.400 9.760 687,816 +0.14(+1.46%)
Apr 28, 2021 9.460 9.650 9.280 9.620 467,743 +0.16(+1.69%)
Apr 27, 2021 9.400 9.490 9.130 9.460 698,706 +0.11(+1.18%)
Apr 26, 2021 9.220 9.450 9.150 9.350 537,378 +0.18(+1.96%)
Apr 23, 2021 9.080 9.350 8.900 9.170 684,600 +0.12(+1.33%)
Apr 22, 2021 9.040 9.330 8.790 9.050 687,180 +0.13(+1.46%)
Apr 21, 2021 8.840 9.140 8.730 8.920 1,126,874 -0.05(-0.56%)
Apr 20, 2021 8.580 9.010 8.290 8.970 1,110,986 +0.28(+3.22%)
Apr 19, 2021 8.500 8.710 8.230 8.690 1,274,290 +0.09(+1.05%)
Apr 16, 2021 8.790 8.820 8.420 8.600 763,100 -0.18(-2.05%)
Apr 15, 2021 9.090 9.150 8.640 8.780 983,300 -0.40(-4.36%)
Apr 14, 2021 8.850 9.790 8.700 9.180 1,661,192 +0.53(+6.13%)
Apr 13, 2021 8.750 8.960 8.520 8.650 783,551 -0.07(-0.80%)
Apr 12, 2021 9.080 9.150 8.300 8.720 2,343,810 -0.43(-4.70%)
Apr 09, 2021 9.480 9.620 9.020 9.150 2,453,700 -1.04(-10.21%)
Apr 08, 2021 10.28 10.29 9.820 10.19 992,492 -0.19(-1.83%)
Apr 07, 2021 9.680 10.38 9.610 10.38 1,300,359 +0.58(+5.92%)
Apr 06, 2021 9.850 10.05 9.650 9.800 657,350 -0.09(-0.91%)
Apr 05, 2021 9.660 9.940 9.370 9.890 929,750 +0.39(+4.11%)
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.