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
)
N/A
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 28, 2021
10.00
10.52
9.950
10.24
700,141
+0.19(+1.89%)
May 27, 2021
9.850
10.05
9.710
10.05
342,012
+0.19(+1.93%)
May 26, 2021
10.05
10.07
9.850
9.860
365,784
-0.15(-1.50%)
May 25, 2021
10.03
10.15
9.840
10.01
356,350
-0.03(-0.30%)
May 24, 2021
9.990
10.16
9.787
10.04
531,295
+0.13(+1.31%)
May 21, 2021
10.06
10.06
9.750
9.910
437,927
-0.08(-0.80%)
May 20, 2021
9.820
10.20
9.780
9.990
557,654
+0.17(+1.73%)
May 19, 2021
9.300
9.860
9.250
9.820
443,100
+0.06(+0.61%)
May 18, 2021
9.320
10.05
9.185
9.760
1,039,882
+0.53(+5.74%)
May 17, 2021
8.950
9.290
8.880
9.230
426,977
+0.12(+1.32%)
May 14, 2021
8.640
9.200
8.520
9.110
896,908
+0.59(+6.92%)
May 13, 2021
8.780
8.850
8.380
8.520
966,681
-0.29(-3.29%)
May 12, 2021
8.730
8.970
8.650
8.810
590,216
+0.08(+0.92%)
May 11, 2021
8.410
9.170
8.350
8.730
566,263
-0.16(-1.80%)
May 10, 2021
9.430
9.453
8.680
8.890
799,502
-0.61(-6.42%)
May 07, 2021
9.080
9.710
9.060
9.500
941,647
+0.66(+7.47%)
May 06, 2021
8.920
9.060
8.650
8.840
502,855
-0.21(-2.32%)
May 05, 2021
9.170
9.200
8.900
9.050
358,239
-0.15(-1.63%)
May 04, 2021
9.200
9.250
8.830
9.200
407,797
-0.07(-0.76%)
May 03, 2021
9.660
9.760
9.210
9.270
461,899
-0.46(-4.73%)
Apr 30, 2021
9.540
9.850
9.400
9.730
504,300
-0.03(-0.31%)
Apr 29, 2021
9.620
9.850
9.400
9.760
687,816
+0.14(+1.46%)
Apr 28, 2021
9.460
9.650
9.280
9.620
467,743
+0.16(+1.69%)
Apr 27, 2021
9.400
9.490
9.130
9.460
698,706
+0.11(+1.18%)
Apr 26, 2021
9.220
9.450
9.150
9.350
537,378
+0.18(+1.96%)
Apr 23, 2021
9.080
9.350
8.900
9.170
684,600
+0.12(+1.33%)
Apr 22, 2021
9.040
9.330
8.790
9.050
687,180
+0.13(+1.46%)
Apr 21, 2021
8.840
9.140
8.730
8.920
1,126,874
-0.05(-0.56%)
Apr 20, 2021
8.580
9.010
8.290
8.970
1,110,986
+0.28(+3.22%)
Apr 19, 2021
8.500
8.710
8.230
8.690
1,274,290
+0.09(+1.05%)
Apr 16, 2021
8.790
8.820
8.420
8.600
763,100
-0.18(-2.05%)
Apr 15, 2021
9.090
9.150
8.640
8.780
983,300
-0.40(-4.36%)
Apr 14, 2021
8.850
9.790
8.700
9.180
1,661,192
+0.53(+6.13%)
Apr 13, 2021
8.750
8.960
8.520
8.650
783,551
-0.07(-0.80%)
Apr 12, 2021
9.080
9.150
8.300
8.720
2,343,810
-0.43(-4.70%)
Apr 09, 2021
9.480
9.620
9.020
9.150
2,453,700
-1.04(-10.21%)
Apr 08, 2021
10.28
10.29
9.820
10.19
992,492
-0.19(-1.83%)
Apr 07, 2021
9.680
10.38
9.610
10.38
1,300,359
+0.58(+5.92%)
Apr 06, 2021
9.850
10.05
9.650
9.800
657,350
-0.09(-0.91%)
Apr 05, 2021
9.660
9.940
9.370
9.890
929,750
+0.39(+4.11%)
Apr 01, 2021
9.390
9.830
9.390
9.500
793,400
+0.30(+3.26%)
Mar 31, 2021
9.600
9.980
9.200
9.200
1,634,233
-0.37(-3.87%)
Mar 30, 2021
9.400
9.840
9.260
9.570
661,247
-0.06(-0.62%)
Mar 29, 2021
9.280
10.10
9.200
9.630
1,371,269
+0.28(+2.99%)
Mar 26, 2021
9.500
9.680
9.220
9.350
791,100
-0.26(-2.71%)
Mar 25, 2021
9.000
9.730
8.860
9.610
1,401,582
+0.55(+6.07%)
Mar 24, 2021
9.980
10.06
9.030
9.060
3,128,309
-0.96(-9.58%)
Mar 23, 2021
10.69
10.76
9.760
10.02
1,940,180
-0.66(-6.18%)
Mar 22, 2021
10.99
11.38
10.55
10.68
1,989,962
-0.44(-3.96%)
Mar 19, 2021
10.67
11.50
10.30
11.12
4,076,600
+0.28(+2.58%)
Mar 18, 2021
11.06
11.76
10.70
10.84
2,646,453
-0.58(-5.08%)
Mar 17, 2021
10.31
11.79
10.00
11.42
4,997,524
+0.39(+3.54%)
Mar 16, 2021
13.53
13.80
10.42
11.03
13,947,599
-0.90(-7.54%)
Mar 15, 2021
9.300
12.90
9.000
11.93
19,563,818
+2.54(+27.05%)
Mar 12, 2021
9.250
9.619
9.100
9.390
4,157,900
-0.59(-5.91%)
Mar 11, 2021
10.39
10.65
9.750
9.980
3,257,733
-0.32(-3.11%)
Mar 10, 2021
9.120
10.88
9.000
10.30
6,192,635
+1.29(+14.32%)
Mar 09, 2021
9.300
9.510
8.810
9.010
3,203,519
-0.32(-3.43%)
Mar 08, 2021
9.950
9.990
9.180
9.330
3,747,727
-0.72(-7.16%)
Mar 05, 2021
10.43
10.45
8.210
10.05
5,230,200
+0.42(+4.36%)
Mar 04, 2021
11.33
12.20
9.050
9.630
10,067,443
-3.84(-28.51%)
Mar 03, 2021
15.77
18.15
12.60
13.47
59,110,356
+4.04(+42.84%)
Mar 02, 2021
10.25
10.48
8.140
9.430
8,578,849
-0.37(-3.78%)
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
.