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, 2022 5.380 5.550 5.380 5.460 119,189 +0.10(+1.87%)
Aug 30, 2022 5.610 5.660 5.350 5.360 142,398 -0.25(-4.46%)
Aug 29, 2022 5.750 5.820 5.600 5.610 181,786 -0.22(-3.77%)
Aug 26, 2022 6.290 6.290 5.810 5.830 420,576 -0.49(-7.75%)
Aug 25, 2022 6.190 6.320 5.920 6.320 382,000 +0.16(+2.60%)
Aug 24, 2022 5.600 6.190 5.515 6.160 386,576 +0.59(+10.59%)
Aug 23, 2022 5.390 5.590 5.390 5.570 101,240 +0.16(+2.96%)
Aug 22, 2022 5.520 5.570 5.410 5.410 135,020 -0.16(-2.87%)
Aug 19, 2022 5.560 5.580 5.450 5.570 120,323 -0.05(-0.89%)
Aug 18, 2022 5.500 5.630 5.351 5.620 183,419 +0.26(+4.85%)
Aug 17, 2022 5.440 5.580 5.330 5.360 374,879 -0.16(-2.90%)
Aug 16, 2022 5.870 5.900 5.490 5.520 392,884 -0.42(-7.07%)
Aug 15, 2022 6.110 6.110 5.720 5.940 348,699 -0.17(-2.78%)
Aug 12, 2022 6.020 6.150 5.800 6.110 379,155 -0.07(-1.13%)
Aug 11, 2022 6.630 6.630 6.150 6.180 258,772 -0.28(-4.33%)
Aug 10, 2022 6.030 6.550 6.020 6.460 257,758 +0.56(+9.49%)
Aug 09, 2022 5.970 6.133 5.720 5.900 298,376 -0.07(-1.17%)
Aug 08, 2022 6.450 6.590 5.850 5.970 843,775 -0.47(-7.30%)
Aug 05, 2022 6.130 6.460 6.090 6.440 404,537 +0.29(+4.72%)
Aug 04, 2022 5.860 6.230 5.690 6.150 427,075 +0.33(+5.67%)
Aug 03, 2022 5.580 6.000 5.540 5.820 349,876 +0.32(+5.82%)
Aug 02, 2022 5.340 5.500 5.340 5.500 73,513 +0.14(+2.61%)
Aug 01, 2022 5.510 5.565 5.350 5.360 155,132 -0.24(-4.29%)
Jul 29, 2022 5.590 5.800 5.470 5.600 172,882 -0.01(-0.18%)
Jul 28, 2022 5.440 5.620 5.310 5.610 131,251 +0.13(+2.37%)
Jul 27, 2022 5.390 5.510 5.175 5.480 177,602 +0.16(+3.01%)
Jul 26, 2022 5.280 5.360 5.140 5.320 76,045 +0.03(+0.57%)
Jul 25, 2022 5.470 5.470 5.250 5.290 112,330 -0.06(-1.12%)
Jul 22, 2022 5.610 5.750 5.330 5.350 287,763 -0.29(-5.14%)
Jul 21, 2022 5.660 5.750 5.555 5.640 140,744 -0.05(-0.88%)
Jul 20, 2022 5.460 5.740 5.460 5.690 224,294 +0.24(+4.40%)
Jul 19, 2022 5.290 5.480 5.201 5.450 251,831 +0.16(+3.02%)
Jul 18, 2022 5.100 5.640 5.100 5.290 383,123 +0.22(+4.34%)
Jul 15, 2022 5.120 5.120 4.910 5.070 179,174 +0.04(+0.80%)
Jul 14, 2022 4.890 5.320 4.860 5.030 395,495 +0.07(+1.41%)
Jul 13, 2022 4.770 5.000 4.740 4.960 200,054 +0.18(+3.77%)
Jul 12, 2022 4.830 4.850 4.720 4.780 120,956 -0.06(-1.24%)
Jul 11, 2022 4.750 4.940 4.740 4.840 176,908 +0.03(+0.62%)
Jul 08, 2022 4.750 4.920 4.720 4.810 244,707 +0.03(+0.63%)
Jul 07, 2022 4.640 4.840 4.578 4.780 225,534 +0.20(+4.37%)
Jul 06, 2022 4.660 4.750 4.560 4.580 150,803 -0.09(-1.93%)
Jul 05, 2022 4.490 4.680 4.440 4.670 267,772 +0.17(+3.78%)
Jul 01, 2022 4.510 4.610 4.410 4.500 198,555 +0.04(+0.90%)
Jun 30, 2022 4.590 4.590 4.460 4.460 207,809 -0.20(-4.29%)
Jun 29, 2022 4.550 4.680 4.430 4.660 226,067 +0.14(+3.10%)
Jun 28, 2022 4.710 4.790 4.520 4.520 212,919 -0.16(-3.42%)
Jun 27, 2022 4.650 4.780 4.460 4.680 347,468 +0.03(+0.65%)
Jun 24, 2022 4.670 4.770 4.260 4.650 3,875,725 +0.02(+0.43%)
Jun 23, 2022 4.470 4.650 4.390 4.630 297,326 +0.17(+3.81%)
Jun 22, 2022 4.360 4.670 4.341 4.460 284,209 +0.07(+1.59%)
Jun 21, 2022 4.350 4.440 4.200 4.390 355,218 +0.10(+2.33%)
Jun 17, 2022 4.250 4.415 4.220 4.290 282,919 +0.06(+1.42%)
Jun 16, 2022 4.110 4.250 4.030 4.230 412,980 +0.01(+0.24%)
Jun 15, 2022 4.240 4.250 4.070 4.220 252,704 +0.08(+1.93%)
Jun 14, 2022 4.340 4.350 4.110 4.140 216,558 -0.18(-4.17%)
Jun 13, 2022 4.250 4.340 4.100 4.320 429,339 -0.08(-1.82%)
Jun 10, 2022 4.770 4.770 4.370 4.400 586,328 -0.45(-9.28%)
Jun 09, 2022 4.860 4.960 4.780 4.850 212,452 -0.04(-0.82%)
Jun 08, 2022 4.990 5.110 4.880 4.890 274,057 -0.15(-2.98%)
Jun 07, 2022 4.660 5.050 4.660 5.040 339,989 +0.32(+6.78%)
Jun 06, 2022 4.750 4.890 4.660 4.720 325,008 +0.00(+0.00%)
Jun 03, 2022 4.690 4.800 4.560 4.720 234,031 -0.01(-0.21%)
Jun 02, 2022 4.570 4.770 4.500 4.730 226,280 +0.16(+3.50%)
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.