Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.