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 (%)
Sep 30, 2016 4.530 4.530 4.320 4.490 24,112 +0.01(+0.22%)
Sep 29, 2016 4.490 4.670 4.420 4.480 32,193 +0.01(+0.22%)
Sep 28, 2016 4.450 4.500 4.210 4.470 40,795 +0.06(+1.36%)
Sep 27, 2016 4.390 4.580 4.300 4.410 53,213 -0.03(-0.68%)
Sep 26, 2016 4.462 4.660 4.360 4.440 36,487 -0.12(-2.63%)
Sep 23, 2016 4.493 4.610 4.310 4.560 74,976 +0.01(+0.22%)
Sep 22, 2016 4.590 4.600 4.450 4.550 44,641 +0.02(+0.44%)
Sep 21, 2016 4.340 4.600 4.340 4.530 35,659 +0.03(+0.67%)
Sep 20, 2016 4.670 4.719 4.340 4.500 62,455 -0.12(-2.60%)
Sep 19, 2016 4.490 4.640 4.300 4.620 25,079 +0.21(+4.76%)
Sep 16, 2016 4.640 4.750 4.360 4.410 186,919 -0.28(-5.97%)
Sep 15, 2016 5.000 5.030 4.648 4.690 61,407 -0.22(-4.48%)
Sep 14, 2016 4.850 5.050 4.724 4.910 47,131 +0.10(+2.08%)
Sep 13, 2016 5.060 5.065 4.710 4.810 62,253 -0.36(-6.96%)
Sep 12, 2016 4.820 5.190 4.700 5.170 67,927 +0.29(+5.94%)
Sep 09, 2016 5.030 5.166 4.760 4.880 75,181 -0.29(-5.61%)
Sep 08, 2016 4.890 5.180 4.890 5.170 113,622 +0.32(+6.60%)
Sep 07, 2016 4.820 5.050 4.750 4.850 40,669 +0.08(+1.68%)
Sep 06, 2016 4.690 5.118 4.690 4.770 88,791 +0.13(+2.80%)
Sep 02, 2016 4.430 4.640 4.640 4.640 27,800 +0.20(+4.50%)
Sep 01, 2016 4.360 4.550 4.360 4.440 57,580 +0.12(+2.78%)
Aug 31, 2016 4.640 4.640 4.260 4.320 31,967 -0.30(-6.49%)
Aug 30, 2016 4.660 4.700 4.585 4.620 38,487 -0.06(-1.28%)
Aug 29, 2016 4.430 4.760 4.400 4.680 25,131 +0.08(+1.74%)
Aug 26, 2016 4.990 4.990 4.300 4.600 124,730 -0.23(-4.76%)
Aug 25, 2016 4.660 5.225 4.660 4.830 54,879 +0.09(+1.90%)
Aug 24, 2016 5.310 5.310 4.675 4.740 73,532 -0.46(-8.85%)
Aug 23, 2016 5.250 5.470 5.001 5.200 43,423 +0.01(+0.19%)
Aug 22, 2016 5.220 5.280 5.040 5.190 64,572 -0.01(-0.19%)
Aug 19, 2016 5.450 5.450 5.100 5.200 109,144 +0.07(+1.36%)
Aug 18, 2016 5.200 5.480 5.000 5.130 144,490 -0.06(-1.16%)
Aug 17, 2016 4.700 5.500 4.680 5.190 300,099 +0.43(+9.03%)
Aug 16, 2016 4.320 4.900 4.320 4.760 187,140 +0.45(+10.44%)
Aug 15, 2016 4.010 4.320 4.010 4.310 84,414 +0.30(+7.48%)
Aug 12, 2016 4.000 4.050 3.860 4.010 88,872 +0.01(+0.25%)
Aug 11, 2016 3.970 4.020 3.720 4.000 65,489 +0.22(+5.82%)
Aug 10, 2016 4.050 4.050 3.700 3.780 128,337 -0.22(-5.50%)
Aug 09, 2016 4.160 4.160 3.960 4.000 109,781 -0.14(-3.38%)
Aug 08, 2016 4.170 4.240 4.100 4.140 46,375 +0.00(+0.00%)
Aug 05, 2016 4.150 4.150 4.095 4.140 39,695 -0.04(-0.96%)
Aug 04, 2016 4.150 4.275 4.077 4.180 54,868 +0.03(+0.72%)
Aug 03, 2016 4.090 4.210 4.028 4.150 69,908 +0.02(+0.48%)
Aug 02, 2016 4.310 4.350 4.070 4.130 32,301 -0.18(-4.18%)
Aug 01, 2016 4.250 4.360 4.156 4.310 66,106 +0.09(+2.13%)
Jul 29, 2016 3.915 4.270 3.890 4.220 181,036 +0.19(+4.71%)
Jul 28, 2016 3.878 4.050 3.878 4.030 56,122 +0.03(+0.75%)
Jul 27, 2016 3.790 4.000 3.790 4.000 50,304 +0.21(+5.54%)
Jul 26, 2016 4.200 4.200 3.690 3.790 141,055 -0.45(-10.61%)
Jul 25, 2016 4.400 4.449 4.150 4.240 24,595 -0.15(-3.42%)
Jul 22, 2016 4.500 4.530 4.280 4.390 39,416 -0.11(-2.44%)
Jul 21, 2016 4.260 4.580 4.260 4.500 81,238 +0.27(+6.38%)
Jul 20, 2016 4.060 4.320 3.990 4.230 36,276 +0.20(+4.96%)
Jul 19, 2016 4.160 4.205 3.990 4.030 43,647 -0.13(-3.12%)
Jul 18, 2016 4.150 4.240 3.970 4.160 57,447 -0.04(-0.95%)
Jul 15, 2016 4.100 4.250 4.100 4.200 39,452 +0.10(+2.44%)
Jul 14, 2016 4.190 4.190 4.040 4.100 29,373 -0.05(-1.20%)
Jul 13, 2016 4.220 4.334 4.060 4.150 54,487 -0.06(-1.43%)
Jul 12, 2016 4.020 4.230 4.020 4.210 35,215 +0.13(+3.19%)
Jul 11, 2016 4.320 4.320 3.900 4.080 92,407 -0.21(-4.90%)
Jul 08, 2016 4.160 4.300 3.990 4.290 37,292 +0.16(+3.87%)
Jul 07, 2016 3.940 4.190 3.822 4.130 91,664 -0.02(-0.48%)
Jul 05, 2016 4.330 4.442 4.050 4.150 55,301 -0.17(-3.94%)
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.