Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
4.350
4.350
4.200
4.350
13,997
+0.00(+0.00%)
May 30, 2017
4.300
4.350
4.200
4.350
18,775
+0.10(+2.35%)
May 26, 2017
4.050
4.250
4.050
4.250
17,651
+0.05(+1.19%)
May 25, 2017
4.000
4.200
3.905
4.200
16,198
+0.10(+2.44%)
May 24, 2017
4.000
4.100
3.950
4.100
20,082
+0.15(+3.80%)
May 23, 2017
4.000
4.050
3.900
3.950
8,998
-0.10(-2.47%)
May 22, 2017
4.000
4.050
3.950
4.050
12,164
+0.00(+0.00%)
May 19, 2017
4.100
4.100
3.950
4.050
15,013
-0.10(-2.41%)
May 18, 2017
4.100
4.178
4.050
4.150
12,116
+0.03(+0.61%)
May 17, 2017
4.050
4.150
4.000
4.125
14,312
+0.03(+0.61%)
May 16, 2017
4.200
4.200
4.050
4.100
10,301
-0.05(-1.20%)
May 15, 2017
4.106
4.200
4.075
4.150
19,271
-0.05(-1.19%)
May 12, 2017
4.007
4.200
4.000
4.200
10,803
+0.20(+5.00%)
May 11, 2017
4.000
4.050
3.950
4.000
10,082
+0.00(+0.00%)
May 10, 2017
3.975
4.050
3.950
4.000
4,802
+0.00(+0.00%)
May 09, 2017
3.950
4.000
3.950
4.000
8,692
+0.05(+1.27%)
May 08, 2017
3.950
4.050
3.950
3.950
15,154
-0.02(-0.63%)
May 05, 2017
4.001
4.050
3.900
3.975
36,777
-0.07(-1.85%)
May 04, 2017
4.000
4.050
4.000
4.050
29,272
+0.05(+1.25%)
May 03, 2017
4.000
4.200
4.000
4.000
13,302
-0.05(-1.23%)
May 02, 2017
4.350
4.350
3.996
4.050
67,163
-0.25(-5.81%)
May 01, 2017
4.650
4.700
4.250
4.300
22,572
-0.30(-6.52%)
Apr 28, 2017
4.550
4.610
4.514
4.600
4,543
+0.10(+2.22%)
Apr 27, 2017
4.400
4.650
4.400
4.500
18,061
+0.15(+3.45%)
Apr 26, 2017
4.200
4.500
4.200
4.350
35,204
+0.15(+3.57%)
Apr 25, 2017
3.999
4.350
3.979
4.200
30,981
+0.16(+3.83%)
Apr 24, 2017
4.250
4.250
3.900
4.045
38,432
-0.21(-4.82%)
Apr 21, 2017
4.150
4.350
4.150
4.250
14,615
+0.15(+3.66%)
Apr 20, 2017
4.600
4.625
4.100
4.100
56,258
-0.50(-10.87%)
Apr 19, 2017
4.835
4.848
4.550
4.600
32,384
+0.05(+1.10%)
Apr 18, 2017
4.750
4.750
4.550
4.550
33,626
-0.15(-3.19%)
Apr 17, 2017
4.800
4.800
4.600
4.700
21,549
+0.00(+0.00%)
Apr 13, 2017
4.676
4.750
4.600
4.700
6,904
+0.10(+2.17%)
Apr 12, 2017
4.550
4.600
4.450
4.600
13,121
+0.00(+0.00%)
Apr 11, 2017
4.650
4.800
4.474
4.600
15,260
+0.05(+1.10%)
Apr 10, 2017
4.850
4.850
4.450
4.550
34,675
-0.20(-4.21%)
Apr 07, 2017
4.750
4.950
4.700
4.750
39,939
-0.03(-0.52%)
Apr 06, 2017
4.700
4.850
4.700
4.775
21,631
+0.08(+1.60%)
Apr 05, 2017
4.850
4.900
4.700
4.700
53,266
-0.15(-3.09%)
Apr 04, 2017
4.800
5.000
4.800
4.850
31,485
+0.10(+2.11%)
Apr 03, 2017
4.900
5.000
4.750
4.750
63,245
-0.15(-3.06%)
Mar 31, 2017
4.850
4.918
4.650
4.900
40,491
+0.05(+1.03%)
Mar 30, 2017
4.800
5.100
4.675
4.850
41,766
-0.15(-3.00%)
Mar 29, 2017
4.950
5.400
4.850
5.000
105,807
+0.15(+3.09%)
Mar 28, 2017
4.300
5.250
4.294
4.850
139,772
+0.55(+12.79%)
Mar 27, 2017
4.250
4.300
4.200
4.300
34,623
+0.10(+2.38%)
Mar 24, 2017
4.250
4.250
4.200
4.200
13,526
-0.05(-1.18%)
Mar 23, 2017
4.150
4.250
4.150
4.250
25,963
+0.10(+2.41%)
Mar 22, 2017
4.150
4.200
4.000
4.150
16,439
+0.05(+1.22%)
Mar 21, 2017
4.250
4.250
4.100
4.100
4,569
-0.12(-2.96%)
Mar 20, 2017
4.100
4.250
4.100
4.225
12,724
+0.07(+1.81%)
Mar 17, 2017
4.199
4.250
4.100
4.150
23,419
+0.00(+0.00%)
Mar 16, 2017
4.200
4.200
4.100
4.150
9,734
-0.05(-1.19%)
Mar 15, 2017
4.250
4.250
4.050
4.200
21,890
-0.05(-1.18%)
Mar 14, 2017
4.200
4.250
4.150
4.250
28,868
+0.10(+2.41%)
Mar 13, 2017
4.000
4.250
3.901
4.150
101,423
+0.20(+5.06%)
Mar 10, 2017
3.550
4.000
3.500
3.950
36,458
+0.40(+11.27%)
Mar 09, 2017
3.750
3.750
3.400
3.550
46,248
-0.05(-1.39%)
Mar 08, 2017
3.600
3.760
3.600
3.600
54,044
+0.00(+0.00%)
Mar 07, 2017
3.750
3.764
3.600
3.600
41,752
-0.20(-5.26%)
Mar 06, 2017
3.850
3.937
3.750
3.800
36,207
-0.05(-1.30%)
Mar 03, 2017
4.000
4.000
3.700
3.850
63,241
-0.15(-3.75%)
Mar 02, 2017
3.950
4.050
3.850
4.000
17,667
-0.05(-1.23%)
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
.