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, 2019 1.570 1.590 1.440 1.495 264,876 -0.07(-4.78%)
Apr 29, 2019 1.590 1.620 1.550 1.570 95,743 -0.05(-3.09%)
Apr 26, 2019 1.630 1.630 1.550 1.620 196,800 +0.01(+0.62%)
Apr 25, 2019 1.630 1.640 1.550 1.610 285,735 -0.01(-0.62%)
Apr 24, 2019 1.680 1.692 1.600 1.620 182,783 -0.05(-2.99%)
Apr 23, 2019 1.650 1.690 1.600 1.670 276,110 +0.01(+0.60%)
Apr 22, 2019 1.640 1.750 1.570 1.660 317,125 +0.04(+2.47%)
Apr 18, 2019 1.630 1.680 1.600 1.620 703,100 -0.02(-1.22%)
Apr 17, 2019 1.680 1.690 1.630 1.640 238,705 -0.04(-2.38%)
Apr 16, 2019 1.700 1.730 1.650 1.680 66,512 -0.02(-1.18%)
Apr 15, 2019 1.690 1.730 1.620 1.700 268,051 +0.00(+0.00%)
Apr 12, 2019 1.900 1.940 1.690 1.700 900,300 +0.01(+0.59%)
Apr 11, 2019 1.750 1.750 1.660 1.690 270,559 -0.06(-3.43%)
Apr 10, 2019 1.700 1.770 1.650 1.750 196,460 +0.09(+5.42%)
Apr 09, 2019 1.780 1.785 1.650 1.660 170,985 -0.11(-6.21%)
Apr 08, 2019 1.770 1.880 1.719 1.770 98,033 +0.01(+0.57%)
Apr 05, 2019 1.770 1.800 1.709 1.760 150,900 +0.02(+1.15%)
Apr 04, 2019 1.820 1.837 1.680 1.740 198,503 -0.08(-4.40%)
Apr 03, 2019 1.870 1.876 1.800 1.820 93,685 -0.02(-1.09%)
Apr 02, 2019 1.800 1.860 1.750 1.840 132,785 +0.05(+2.79%)
Apr 01, 2019 1.730 1.930 1.730 1.790 177,463 +0.12(+7.19%)
Mar 29, 2019 1.670 1.730 1.620 1.670 222,400 +0.02(+1.21%)
Mar 28, 2019 1.720 1.770 1.610 1.650 293,443 -0.04(-2.37%)
Mar 27, 2019 1.790 1.820 1.690 1.690 352,783 -0.09(-5.06%)
Mar 26, 2019 1.880 2.070 1.770 1.780 296,687 -0.10(-5.32%)
Mar 25, 2019 2.020 2.020 1.850 1.880 282,706 -0.10(-5.05%)
Mar 22, 2019 2.020 2.040 1.920 1.980 316,000 -0.04(-1.98%)
Mar 21, 2019 2.050 2.085 1.990 2.020 207,493 -0.04(-1.94%)
Mar 20, 2019 2.080 2.090 1.960 2.060 209,681 -0.03(-1.44%)
Mar 19, 2019 2.060 2.090 1.935 2.090 337,874 +0.10(+5.03%)
Mar 18, 2019 2.050 2.230 1.930 1.990 279,846 -0.05(-2.45%)
Mar 15, 2019 2.100 2.140 1.960 2.040 186,700 -0.03(-1.45%)
Mar 14, 2019 2.150 2.280 2.030 2.070 222,083 -0.10(-4.61%)
Mar 13, 2019 2.150 2.320 2.150 2.170 337,570 +0.05(+2.36%)
Mar 12, 2019 1.990 2.124 1.980 2.120 198,275 +0.14(+7.07%)
Mar 11, 2019 1.940 2.005 1.940 1.980 94,561 +0.04(+2.06%)
Mar 08, 2019 1.990 2.140 1.881 1.940 120,500 -0.08(-3.96%)
Mar 07, 2019 1.990 2.070 1.910 2.020 140,308 +0.05(+2.54%)
Mar 06, 2019 2.090 2.152 1.870 1.970 298,751 -0.10(-4.83%)
Mar 05, 2019 2.180 2.200 2.034 2.070 208,450 -0.12(-5.48%)
Mar 04, 2019 2.150 2.271 2.110 2.190 133,353 +0.08(+3.79%)
Mar 01, 2019 2.340 2.340 2.070 2.110 270,300 -0.14(-6.22%)
Feb 28, 2019 2.440 2.470 2.210 2.250 215,921 -0.22(-8.91%)
Feb 27, 2019 2.350 2.490 2.350 2.470 142,231 +0.16(+6.93%)
Feb 26, 2019 2.320 2.568 2.240 2.310 189,423 +0.07(+3.12%)
Feb 25, 2019 2.190 2.300 2.057 2.240 146,997 +0.09(+4.19%)
Feb 22, 2019 2.100 2.230 2.100 2.150 76,500 +0.05(+2.38%)
Feb 21, 2019 2.150 2.229 2.070 2.100 59,872 -0.03(-1.41%)
Feb 20, 2019 2.347 2.347 2.090 2.130 291,554 -0.16(-6.99%)
Feb 19, 2019 2.260 2.380 2.250 2.290 49,983 -0.01(-0.43%)
Feb 15, 2019 2.340 2.370 2.260 2.300 72,200 -0.04(-1.71%)
Feb 14, 2019 2.400 2.400 2.270 2.340 43,304 -0.07(-2.90%)
Feb 13, 2019 2.380 2.450 2.320 2.410 45,286 +0.02(+0.91%)
Feb 12, 2019 2.430 2.430 2.330 2.388 79,864 -0.04(-1.72%)
Feb 11, 2019 2.490 2.610 2.365 2.430 46,397 -0.02(-0.82%)
Feb 08, 2019 2.450 2.570 2.410 2.450 53,100 -0.04(-1.60%)
Feb 07, 2019 2.620 2.689 2.420 2.490 56,630 -0.17(-6.39%)
Feb 06, 2019 2.700 2.700 2.550 2.660 38,713 -0.03(-1.12%)
Feb 05, 2019 2.760 2.760 2.650 2.690 80,980 -0.11(-3.93%)
Feb 04, 2019 2.790 2.820 2.700 2.800 97,991 +0.01(+0.54%)
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.