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 (%)
Apr 30, 2018 5.300 5.351 5.050 5.150 37,686 -0.20(-3.74%)
Apr 27, 2018 5.000 5.400 5.000 5.350 80,365 +0.32(+6.47%)
Apr 26, 2018 5.050 5.350 4.987 5.025 168,363 +0.03(+0.50%)
Apr 25, 2018 5.450 5.533 4.900 5.000 192,580 -0.35(-6.54%)
Apr 24, 2018 5.700 5.950 5.350 5.350 171,219 -0.35(-6.14%)
Apr 23, 2018 6.000 6.100 5.600 5.700 89,793 -0.25(-4.20%)
Apr 20, 2018 6.050 6.150 5.900 5.950 81,956 -0.15(-2.46%)
Apr 19, 2018 6.150 6.350 6.000 6.100 48,774 -0.10(-1.61%)
Apr 18, 2018 6.300 6.450 6.200 6.200 46,079 -0.10(-1.59%)
Apr 17, 2018 6.600 6.650 6.250 6.300 76,669 -0.30(-4.55%)
Apr 16, 2018 6.550 6.700 6.300 6.600 55,869 +0.10(+1.54%)
Apr 13, 2018 6.550 6.800 6.350 6.500 26,519 -0.03(-0.38%)
Apr 12, 2018 6.450 6.750 6.450 6.525 29,908 +0.03(+0.38%)
Apr 11, 2018 6.500 6.750 6.350 6.500 34,595 -0.05(-0.76%)
Apr 10, 2018 6.000 6.750 5.850 6.550 166,365 +0.75(+12.93%)
Apr 09, 2018 6.350 6.350 5.700 5.800 178,358 -0.48(-7.57%)
Apr 06, 2018 6.650 6.666 6.200 6.275 127,961 -0.42(-6.34%)
Apr 05, 2018 6.950 6.950 6.600 6.700 51,463 -0.15(-2.19%)
Apr 04, 2018 6.550 6.850 6.400 6.850 55,727 +0.30(+4.58%)
Apr 03, 2018 6.950 6.950 6.550 6.550 101,875 -0.25(-3.68%)
Apr 02, 2018 7.750 8.000 6.550 6.800 246,708 -1.10(-13.92%)
Mar 29, 2018 7.900 7.900 7.900 0 +0.35(+4.64%)
Mar 28, 2018 7.800 7.934 7.450 7.550 132,822 -0.30(-3.82%)
Mar 27, 2018 7.850 8.000 7.601 7.850 143,341 +0.05(+0.64%)
Mar 26, 2018 7.850 8.000 7.550 7.800 138,327 +0.00(+0.00%)
Mar 23, 2018 7.650 8.000 7.600 7.800 199,151 +0.15(+1.96%)
Mar 22, 2018 8.000 8.000 7.300 7.650 203,750 -0.35(-4.37%)
Mar 21, 2018 7.100 8.400 7.000 8.000 677,267 +1.00(+14.29%)
Mar 20, 2018 6.850 7.150 6.500 7.000 143,241 +0.40(+6.06%)
Mar 19, 2018 6.800 6.950 6.500 6.600 31,722 -0.15(-2.22%)
Mar 16, 2018 6.600 6.900 6.500 6.750 70,983 +0.20(+3.05%)
Mar 15, 2018 6.700 6.830 6.400 6.550 46,161 -0.15(-2.24%)
Mar 14, 2018 6.900 7.000 6.550 6.700 55,176 -0.15(-2.19%)
Mar 13, 2018 6.550 7.250 6.544 6.850 72,859 +0.35(+5.38%)
Mar 12, 2018 6.750 6.800 6.282 6.500 105,872 -0.30(-4.41%)
Mar 09, 2018 7.350 7.350 6.550 6.800 142,904 -0.50(-6.85%)
Mar 08, 2018 6.400 7.450 6.400 7.300 331,538 +0.85(+13.18%)
Mar 07, 2018 6.100 6.550 6.100 6.450 143,611 +0.25(+4.03%)
Mar 06, 2018 6.154 6.250 5.908 6.200 103,280 +0.10(+1.64%)
Mar 05, 2018 5.950 6.350 5.950 6.100 172,702 +0.10(+1.67%)
Mar 02, 2018 5.900 6.250 5.800 6.000 248,035 +0.05(+0.84%)
Mar 01, 2018 5.850 6.000 5.750 5.950 197,354 +0.10(+1.71%)
Feb 28, 2018 5.900 5.900 5.250 5.850 143,155 -0.05(-0.85%)
Feb 27, 2018 5.900 6.050 5.850 5.900 228,745 +0.00(+0.00%)
Feb 26, 2018 6.300 6.400 5.750 5.900 722,762 -0.10(-1.67%)
Feb 23, 2018 5.350 7.150 4.650 6.000 1,850,999 +0.74(+14.03%)
Feb 22, 2018 5.550 5.650 4.900 5.262 391,248 -0.14(-2.56%)
Feb 21, 2018 5.750 5.750 5.300 5.400 235,606 -0.30(-5.26%)
Feb 20, 2018 6.000 6.000 5.450 5.700 295,945 -0.10(-1.70%)
Feb 16, 2018 5.798 5.798 5.798 0 +0.15(+2.62%)
Feb 15, 2018 6.000 6.129 5.506 5.650 130,012 -0.45(-7.38%)
Feb 14, 2018 6.000 6.268 6.000 6.100 53,920 -0.05(-0.81%)
Feb 13, 2018 6.000 6.175 5.800 6.150 75,764 +0.15(+2.50%)
Feb 12, 2018 5.900 6.075 5.751 6.000 90,074 +0.25(+4.35%)
Feb 09, 2018 5.750 5.900 5.378 5.750 64,403 +0.05(+0.88%)
Feb 08, 2018 5.750 5.850 5.550 5.700 41,709 +0.00(+0.00%)
Feb 07, 2018 5.650 5.800 5.500 5.700 70,518 +0.05(+0.88%)
Feb 06, 2018 5.850 6.000 5.351 5.650 101,690 -0.23(-3.91%)
Feb 05, 2018 6.250 6.300 5.750 5.880 71,980 -0.47(-7.40%)
Feb 02, 2018 6.750 6.750 6.300 6.350 134,780 -0.25(-3.79%)
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.