Kempharm Inc (NQ: KMPH )

9.790 USD +1.079 (+12.39%)
Streaming Delayed Price Updated: 1:26 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 9.520 9.520 8.550 8.710 2,534,979 -0.81(-8.51%)
Feb 24, 2021 9.910 10.20 9.400 9.520 1,814,373 -0.39(-3.94%)
Feb 23, 2021 9.910 10.21 8.480 9.910 2,385,754 -0.54(-5.17%)
Feb 22, 2021 11.38 11.75 10.26 10.45 2,908,233 -0.09(-0.85%)
Feb 19, 2021 10.07 10.67 9.710 10.54 2,116,800 +0.76(+7.77%)
Feb 18, 2021 10.40 10.89 9.700 9.780 2,175,486 -0.76(-7.21%)
Feb 17, 2021 10.83 11.24 10.38 10.54 2,461,357 -0.35(-3.21%)
Feb 16, 2021 10.30 11.75 10.25 10.89 4,184,702 +1.57(+16.85%)
Feb 12, 2021 9.350 9.910 9.134 9.320 2,210,700 -0.20(-2.10%)
Feb 11, 2021 10.04 10.25 9.030 9.520 2,519,110 -0.43(-4.32%)
Feb 10, 2021 9.220 10.34 9.140 9.950 3,423,921 +0.85(+9.34%)
Feb 09, 2021 9.350 9.740 8.810 9.100 2,698,865 -0.34(-3.60%)
Feb 08, 2021 8.000 9.880 7.960 9.440 6,217,987 +2.10(+28.61%)
Feb 05, 2021 7.390 7.750 7.020 7.340 2,647,000 +0.14(+1.94%)
Feb 04, 2021 7.020 7.750 6.980 7.200 5,309,576 +0.60(+9.09%)
Feb 03, 2021 6.590 6.850 6.520 6.600 3,273,586 +0.10(+1.54%)
Feb 02, 2021 6.350 6.500 6.040 6.500 1,384,142 +0.28(+4.50%)
Feb 01, 2021 6.100 6.290 5.860 6.220 1,463,915 +0.19(+3.15%)
Jan 29, 2021 6.410 6.500 5.920 6.030 2,204,600 -0.37(-5.78%)
Jan 28, 2021 6.350 6.560 6.050 6.400 2,170,814 +0.07(+1.11%)
Jan 27, 2021 6.950 7.000 6.250 6.330 5,563,410 -0.13(-2.01%)
Jan 26, 2021 6.790 7.000 6.050 6.460 13,194,628 -1.07(-14.21%)
Jan 25, 2021 6.640 7.750 6.320 7.530 7,808,723 +1.51(+25.08%)
Jan 22, 2021 5.950 6.165 5.930 6.020 525,300 -0.02(-0.33%)
Jan 21, 2021 6.000 6.110 5.880 6.040 687,696 -0.04(-0.66%)
Jan 20, 2021 6.080 6.220 5.850 6.080 1,095,089 -0.01(-0.16%)
Jan 19, 2021 6.020 6.200 5.920 6.090 768,106 +0.13(+2.18%)
Jan 15, 2021 6.070 6.090 5.810 5.960 628,500 -0.16(-2.61%)
Jan 14, 2021 6.160 6.230 5.950 6.120 882,730 -0.03(-0.49%)
Jan 13, 2021 5.980 6.270 5.910 6.150 3,079,982 +0.15(+2.50%)
Jan 12, 2021 6.000 6.100 5.750 6.000 1,274,022 -0.05(-0.83%)
Jan 11, 2021 6.000 6.230 5.710 6.050 4,233,592 +0.45(+8.04%)
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.