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 31, 2016 6.180 7.197 6.174 7.090 364,376 +0.96(+15.66%)
May 27, 2016 6.050 6.130 6.130 6.130 107,500 +0.11(+1.83%)
May 26, 2016 6.040 6.144 5.990 6.020 69,846 -0.01(-0.17%)
May 25, 2016 6.060 6.060 5.950 6.030 146,601 -0.02(-0.33%)
May 24, 2016 6.120 6.220 5.940 6.050 191,811 -0.07(-1.14%)
May 23, 2016 6.030 6.340 5.940 6.120 119,031 +0.09(+1.49%)
May 20, 2016 6.050 6.150 5.900 6.030 98,559 +0.06(+1.01%)
May 19, 2016 6.070 6.310 5.950 5.970 237,443 -0.10(-1.65%)
May 18, 2016 5.870 6.150 5.870 6.070 225,063 +0.20(+3.41%)
May 17, 2016 5.830 5.980 5.600 5.870 226,505 +0.00(+0.00%)
May 16, 2016 6.010 6.390 5.610 5.870 353,253 -0.15(-2.49%)
May 13, 2016 6.880 6.960 5.890 6.020 629,024 -0.59(-8.93%)
May 12, 2016 7.260 7.500 6.410 6.610 324,057 -0.53(-7.42%)
May 11, 2016 7.700 7.700 7.110 7.140 287,048 -0.61(-7.87%)
May 10, 2016 7.950 8.500 7.300 7.750 878,063 +0.20(+2.65%)
May 09, 2016 7.200 8.250 7.120 7.550 1,237,038 +0.64(+9.26%)
May 06, 2016 8.570 8.749 6.880 6.910 2,196,879 -8.76(-55.90%)
May 04, 2016 16.50 16.65 15.62 15.67 111,700 -0.92(-5.55%)
May 03, 2016 17.07 17.07 16.43 16.59 102,702 -0.45(-2.64%)
May 02, 2016 16.57 17.14 16.27 17.04 38,240 +0.48(+2.90%)
Apr 29, 2016 16.44 16.65 16.08 16.56 40,944 +0.00(+0.00%)
Apr 28, 2016 16.49 17.03 16.18 16.56 71,276 +0.05(+0.30%)
Apr 27, 2016 17.53 17.53 16.43 16.51 122,804 -0.99(-5.66%)
Apr 26, 2016 18.50 18.50 17.50 17.50 85,886 -0.97(-5.25%)
Apr 25, 2016 18.49 18.75 18.35 18.47 139,299 -0.03(-0.16%)
Apr 22, 2016 18.65 18.70 18.31 18.50 92,154 -0.03(-0.16%)
Apr 21, 2016 18.15 18.92 17.78 18.53 122,044 +0.54(+3.00%)
Apr 20, 2016 17.99 18.50 17.76 17.99 60,812 +0.14(+0.78%)
Apr 19, 2016 18.25 18.39 17.61 17.85 86,774 -0.33(-1.82%)
Apr 18, 2016 18.60 18.60 17.75 18.18 58,152 -0.28(-1.52%)
Apr 15, 2016 18.18 18.55 17.84 18.46 63,673 +0.43(+2.38%)
Apr 14, 2016 18.26 18.26 17.81 18.03 43,236 -0.07(-0.39%)
Apr 13, 2016 18.32 18.89 17.66 18.10 88,800 -0.08(-0.44%)
Apr 12, 2016 18.53 19.48 17.74 18.18 206,994 -0.20(-1.09%)
Apr 11, 2016 17.87 18.88 17.59 18.38 56,291 +0.45(+2.51%)
Apr 08, 2016 18.92 18.92 17.53 17.93 105,519 -0.55(-2.98%)
Apr 07, 2016 19.24 19.24 18.28 18.48 171,348 -0.20(-1.07%)
Apr 06, 2016 16.34 19.75 16.20 18.68 407,529 +2.41(+14.81%)
Apr 05, 2016 16.00 16.39 15.62 16.27 36,338 +0.21(+1.31%)
Apr 04, 2016 15.68 16.67 15.19 16.06 83,716 +0.75(+4.90%)
Apr 01, 2016 14.43 15.84 14.28 15.31 125,454 +0.81(+5.59%)
Mar 31, 2016 15.15 15.71 14.26 14.50 109,598 -0.49(-3.27%)
Mar 30, 2016 14.70 15.40 14.53 14.99 168,567 +0.18(+1.22%)
Mar 29, 2016 14.75 14.99 14.26 14.81 71,227 +0.14(+0.95%)
Mar 28, 2016 16.33 16.34 14.64 14.67 59,256 -0.58(-3.80%)
Mar 24, 2016 14.63 15.25 15.25 15.25 85,700 +0.62(+4.24%)
Mar 23, 2016 15.50 15.50 14.33 14.63 41,599 -0.46(-3.05%)
Mar 22, 2016 14.12 15.32 14.12 15.09 46,909 +0.46(+3.14%)
Mar 21, 2016 14.41 14.95 14.36 14.63 37,565 +0.18(+1.25%)
Mar 18, 2016 13.59 14.97 13.07 14.45 169,528 +0.97(+7.20%)
Mar 17, 2016 13.33 13.65 12.75 13.48 59,473 -0.03(-0.22%)
Mar 16, 2016 14.05 14.05 12.81 13.51 56,321 -0.32(-2.31%)
Mar 15, 2016 14.65 14.72 13.05 13.83 92,194 -0.89(-6.05%)
Mar 14, 2016 13.99 15.04 13.99 14.72 53,996 +0.67(+4.77%)
Mar 11, 2016 14.19 14.51 13.86 14.05 63,651 +0.18(+1.30%)
Mar 10, 2016 13.96 14.13 13.52 13.87 62,846 -0.08(-0.57%)
Mar 09, 2016 14.13 14.23 12.87 13.95 91,695 +0.42(+3.10%)
Mar 08, 2016 14.51 14.55 13.50 13.53 100,317 -1.09(-7.46%)
Mar 07, 2016 14.71 15.45 14.51 14.62 64,570 -0.01(-0.07%)
Mar 04, 2016 15.70 15.78 13.99 14.63 85,676 -1.06(-6.76%)
Mar 03, 2016 15.44 16.62 15.44 15.69 347,448 -0.57(-3.51%)
Mar 02, 2016 16.25 16.43 15.91 16.26 69,501 +0.01(+0.06%)
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.