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, 2021 9.100 9.570 9.060 9.300 800,715 +0.39(+4.38%)
Aug 30, 2021 8.880 9.040 8.760 8.910 434,836 +0.03(+0.34%)
Aug 27, 2021 8.970 9.130 8.760 8.880 676,561 -0.01(-0.11%)
Aug 26, 2021 9.160 9.310 8.880 8.890 469,553 -0.31(-3.37%)
Aug 25, 2021 9.640 9.680 9.160 9.200 420,776 -0.46(-4.76%)
Aug 24, 2021 9.330 9.660 9.220 9.660 335,665 +0.39(+4.21%)
Aug 23, 2021 9.180 9.290 8.680 9.270 591,355 +0.21(+2.32%)
Aug 20, 2021 8.870 9.180 8.870 9.060 341,033 +0.16(+1.80%)
Aug 19, 2021 9.190 9.210 8.820 8.900 435,461 -0.32(-3.47%)
Aug 18, 2021 9.350 9.562 9.150 9.220 323,568 -0.10(-1.07%)
Aug 17, 2021 8.850 9.380 8.760 9.320 423,763 +0.41(+4.60%)
Aug 16, 2021 9.090 9.260 8.740 8.910 423,787 -0.19(-2.09%)
Aug 13, 2021 9.250 9.660 8.650 9.100 1,586,109 -1.09(-10.70%)
Aug 12, 2021 10.06 10.30 9.680 10.19 748,309 +0.15(+1.49%)
Aug 11, 2021 10.07 10.15 9.765 10.04 267,477 +0.01(+0.10%)
Aug 10, 2021 10.20 10.27 9.830 10.03 460,727 -0.20(-1.96%)
Aug 09, 2021 9.850 10.28 9.810 10.23 362,847 +0.36(+3.65%)
Aug 06, 2021 9.800 9.990 9.635 9.870 228,963 +0.09(+0.92%)
Aug 05, 2021 9.670 9.980 9.510 9.780 327,297 +0.06(+0.62%)
Aug 04, 2021 9.800 10.000 9.620 9.720 423,753 -0.17(-1.72%)
Aug 03, 2021 10.34 10.34 9.830 9.890 411,987 -0.41(-3.98%)
Aug 02, 2021 10.23 10.38 10.08 10.30 343,275 +0.25(+2.49%)
Jul 30, 2021 10.31 10.47 9.970 10.05 419,713 -0.26(-2.52%)
Jul 29, 2021 11.11 11.25 10.26 10.31 739,099 -0.68(-6.19%)
Jul 28, 2021 10.90 11.16 10.80 10.99 318,175 +0.23(+2.14%)
Jul 27, 2021 10.68 10.89 10.41 10.76 423,423 +0.01(+0.09%)
Jul 26, 2021 10.69 11.03 10.57 10.75 261,416 +0.00(+0.00%)
Jul 23, 2021 11.11 11.11 10.65 10.75 336,656 -0.24(-2.18%)
Jul 22, 2021 11.22 11.30 10.75 10.99 524,104 -0.37(-3.26%)
Jul 21, 2021 11.32 11.66 11.14 11.36 806,815 +0.24(+2.16%)
Jul 20, 2021 10.86 11.36 10.70 11.12 558,980 +0.33(+3.06%)
Jul 19, 2021 10.74 10.95 10.38 10.79 636,962 -0.20(-1.82%)
Jul 16, 2021 11.46 11.46 10.87 10.99 668,437 -0.31(-2.74%)
Jul 15, 2021 11.63 11.63 10.85 11.30 782,754 -0.34(-2.92%)
Jul 14, 2021 12.11 12.36 11.52 11.64 945,320 -0.52(-4.28%)
Jul 13, 2021 13.10 13.10 12.05 12.16 848,977 -1.06(-8.02%)
Jul 12, 2021 13.09 13.30 13.00 13.22 282,913 -0.09(-0.68%)
Jul 09, 2021 12.90 13.55 12.90 13.31 383,884 +0.35(+2.70%)
Jul 08, 2021 12.29 13.04 12.20 12.96 536,953 +0.27(+2.13%)
Jul 07, 2021 12.85 12.94 12.25 12.69 377,048 -0.10(-0.78%)
Jul 06, 2021 12.49 12.83 11.92 12.79 721,254 -0.16(-1.24%)
Jul 02, 2021 13.22 13.31 12.68 12.95 494,992 -0.36(-2.70%)
Jul 01, 2021 12.85 13.35 12.61 13.31 581,014 +0.49(+3.82%)
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%)
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.