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 (%)
Aug 31, 2017 2.950 3.100 2.900 3.050 89,902 +0.15(+5.17%)
Aug 30, 2017 3.000 3.050 2.896 2.900 147,422 -0.00(-0.15%)
Aug 29, 2017 2.800 3.100 2.758 2.904 60,399 +0.15(+5.61%)
Aug 28, 2017 2.750 2.800 2.705 2.750 27,741 +0.05(+1.85%)
Aug 25, 2017 2.600 2.700 2.600 2.700 7,009 +0.05(+1.89%)
Aug 24, 2017 2.550 2.716 2.500 2.650 36,020 +0.10(+3.92%)
Aug 23, 2017 2.700 2.750 2.525 2.550 72,138 -0.15(-5.56%)
Aug 22, 2017 2.850 2.890 2.700 2.700 39,457 -0.20(-6.90%)
Aug 21, 2017 3.000 3.000 2.700 2.900 22,301 -0.10(-3.33%)
Aug 18, 2017 2.850 3.000 2.825 3.000 47,720 +0.15(+5.26%)
Aug 17, 2017 2.750 2.850 2.700 2.850 13,993 +0.10(+3.64%)
Aug 16, 2017 2.600 2.800 2.600 2.750 30,984 +0.05(+1.85%)
Aug 15, 2017 2.850 3.000 2.450 2.700 279,128 -0.05(-1.82%)
Aug 14, 2017 3.200 3.200 2.650 2.750 250,290 -0.45(-14.06%)
Aug 11, 2017 3.150 3.200 3.100 3.200 54,016 +0.20(+6.67%)
Aug 10, 2017 3.150 3.150 2.950 3.000 29,850 +0.05(+1.69%)
Aug 09, 2017 3.100 3.250 2.950 2.950 135,488 -0.15(-4.84%)
Aug 08, 2017 3.250 3.250 3.100 3.100 30,490 -0.10(-3.13%)
Aug 07, 2017 3.250 3.344 3.125 3.200 86,569 -0.10(-3.03%)
Aug 04, 2017 3.400 3.400 3.250 3.300 23,446 -0.10(-2.94%)
Aug 03, 2017 3.350 3.432 3.350 3.400 23,107 +0.10(+3.03%)
Aug 02, 2017 3.317 3.400 3.300 3.300 18,529 -0.05(-1.49%)
Aug 01, 2017 3.300 3.350 3.250 3.350 32,179 +0.00(+0.00%)
Jul 31, 2017 3.342 3.450 3.300 3.350 43,335 +0.05(+1.52%)
Jul 28, 2017 3.250 3.300 3.175 3.300 40,368 +0.05(+1.54%)
Jul 27, 2017 3.400 3.500 3.250 3.250 54,676 -0.20(-5.80%)
Jul 26, 2017 3.400 3.500 3.400 3.450 27,939 -0.05(-1.43%)
Jul 25, 2017 3.450 3.700 3.450 3.500 27,586 +0.05(+1.45%)
Jul 24, 2017 3.650 3.750 3.300 3.450 56,495 -0.05(-1.43%)
Jul 21, 2017 3.699 3.750 3.500 3.500 91,930 -0.10(-2.78%)
Jul 20, 2017 3.600 3.745 3.600 3.600 42,130 +0.05(+1.41%)
Jul 19, 2017 3.675 3.750 3.550 3.550 94,313 +0.00(+0.00%)
Jul 18, 2017 3.500 3.750 3.500 3.550 212,181 -0.05(-1.39%)
Jul 17, 2017 3.799 3.850 3.550 3.600 99,758 -0.05(-1.37%)
Jul 14, 2017 3.700 3.820 3.608 3.650 28,932 -0.15(-3.95%)
Jul 13, 2017 3.800 3.988 3.641 3.800 8,915 +0.05(+1.33%)
Jul 12, 2017 3.800 3.950 3.700 3.750 35,001 -0.05(-1.32%)
Jul 11, 2017 3.750 4.000 3.600 3.800 51,054 +0.05(+1.33%)
Jul 10, 2017 3.350 3.750 3.250 3.750 47,262 +0.45(+13.64%)
Jul 07, 2017 3.530 3.530 3.300 3.300 50,737 -0.30(-8.33%)
Jul 06, 2017 3.600 3.650 3.475 3.600 37,543 +0.00(+0.00%)
Jul 05, 2017 3.600 4.050 3.600 3.600 45,434 -0.50(-12.20%)
Jul 03, 2017 4.050 4.150 4.000 4.100 19,496 +0.10(+2.50%)
Jun 30, 2017 3.750 4.050 3.700 4.000 50,095 +0.25(+6.67%)
Jun 29, 2017 3.600 3.800 3.600 3.750 155,635 +0.20(+5.63%)
Jun 28, 2017 3.600 3.600 3.450 3.550 137,392 +0.10(+2.90%)
Jun 27, 2017 3.450 3.500 3.400 3.450 27,357 +0.05(+1.47%)
Jun 26, 2017 3.400 3.400 3.350 3.400 7,293 +0.05(+1.49%)
Jun 23, 2017 3.450 3.475 3.350 3.350 23,742 -0.05(-1.47%)
Jun 22, 2017 3.350 3.400 3.300 3.400 12,919 +0.05(+1.49%)
Jun 21, 2017 3.450 3.500 3.350 3.350 39,367 -0.05(-1.47%)
Jun 20, 2017 3.350 3.600 3.300 3.400 53,183 +0.05(+1.49%)
Jun 19, 2017 3.000 3.400 3.000 3.350 54,153 +0.35(+11.67%)
Jun 16, 2017 3.250 3.350 2.950 3.000 42,852 -0.20(-6.25%)
Jun 15, 2017 3.600 3.795 3.150 3.200 89,374 -0.55(-14.67%)
Jun 14, 2017 3.950 3.950 3.750 3.750 31,641 -0.20(-5.06%)
Jun 13, 2017 4.000 4.000 3.950 3.950 40,386 -0.05(-1.25%)
Jun 12, 2017 4.150 4.150 3.950 4.000 18,086 -0.10(-2.44%)
Jun 09, 2017 4.200 4.499 4.100 4.100 77,788 -0.10(-2.38%)
Jun 08, 2017 4.250 4.250 4.100 4.200 14,722 +0.05(+1.20%)
Jun 07, 2017 4.300 4.300 4.050 4.150 22,203 -0.15(-3.49%)
Jun 06, 2017 4.350 4.500 4.300 4.300 22,206 -0.10(-2.27%)
Jun 05, 2017 4.450 4.450 4.350 4.400 7,208 +0.00(+0.00%)
Jun 02, 2017 4.400 4.400 4.300 4.400 7,579 +0.05(+1.15%)
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.