Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 29, 2021 9.910 10.08 9.380 9.500 476,146 -0.55(-5.47%)
Oct 28, 2021 10.10 10.44 10.01 10.05 387,937 -0.05(-0.50%)
Oct 27, 2021 10.22 10.45 10.03 10.10 336,780 -0.16(-1.56%)
Oct 26, 2021 9.910 10.26 564,991 +0.37(+3.74%)
Oct 25, 2021 10.02 10.11 9.670 9.890 414,753 -0.20(-1.98%)
Oct 22, 2021 9.670 10.80 9.440 10.09 1,064,283 +0.35(+3.59%)
Oct 21, 2021 10.01 10.42 9.660 9.740 438,382 -0.28(-2.79%)
Oct 20, 2021 9.630 10.05 9.600 10.02 253,008 +0.33(+3.41%)
Oct 19, 2021 9.570 9.850 9.280 9.690 430,653 +0.29(+3.09%)
Oct 18, 2021 9.760 9.760 9.260 9.400 513,856 -0.37(-3.79%)
Oct 15, 2021 9.860 9.890 9.670 9.770 221,552 +0.02(+0.21%)
Oct 14, 2021 9.780 9.950 9.600 9.750 250,162 -0.01(-0.10%)
Oct 13, 2021 9.750 10.01 9.520 9.760 274,185 +0.03(+0.31%)
Oct 12, 2021 9.000 9.770 9.000 9.730 421,000 +0.67(+7.40%)
Oct 11, 2021 8.800 9.120 8.796 9.060 187,268 +0.29(+3.31%)
Oct 08, 2021 8.850 8.910 8.730 8.770 151,237 -0.08(-0.90%)
Oct 07, 2021 8.780 9.045 8.780 8.850 189,491 +0.11(+1.26%)
Oct 06, 2021 8.760 8.890 8.700 8.740 346,581 -0.16(-1.80%)
Oct 05, 2021 8.970 9.120 8.865 8.900 308,898 -0.11(-1.22%)
Oct 04, 2021 9.230 9.230 8.940 9.010 243,700 -0.28(-3.01%)
Oct 01, 2021 9.260 9.370 9.070 9.290 254,515 -0.04(-0.43%)
Sep 30, 2021 9.250 9.550 9.190 9.330 339,757 +0.18(+1.97%)
Sep 29, 2021 9.300 9.550 9.100 9.150 604,045 -0.06(-0.65%)
Sep 28, 2021 9.450 9.500 9.200 9.210 287,514 -0.29(-3.05%)
Sep 27, 2021 9.090 9.630 9.050 9.500 308,683 +0.40(+4.40%)
Sep 24, 2021 9.270 9.370 9.050 9.100 297,949 -0.20(-2.15%)
Sep 23, 2021 8.880 9.440 8.810 9.300 407,570 +0.51(+5.80%)
Sep 22, 2021 9.010 9.030 8.760 8.790 297,054 -0.18(-2.01%)
Sep 21, 2021 8.850 9.090 8.750 8.970 480,689 +0.25(+2.87%)
Sep 20, 2021 8.750 8.950 8.560 8.720 871,950 -0.36(-3.96%)
Sep 17, 2021 8.960 9.120 8.810 9.080 783,234 +0.14(+1.57%)
Sep 16, 2021 8.770 8.940 8.560 8.940 462,749 +0.12(+1.42%)
Sep 15, 2021 8.760 8.950 8.618 8.815 352,323 +0.09(+1.09%)
Sep 14, 2021 9.000 9.150 8.660 8.720 473,214 -0.26(-2.90%)
Sep 13, 2021 9.200 9.300 8.930 8.980 440,853 -0.30(-3.23%)
Sep 10, 2021 9.290 9.350 9.110 9.280 258,921 +0.05(+0.54%)
Sep 09, 2021 8.990 9.400 8.930 9.230 312,527 +0.27(+3.01%)
Sep 08, 2021 9.100 9.190 8.830 8.960 371,482 -0.19(-2.08%)
Sep 07, 2021 9.570 9.700 9.120 9.150 414,642 -0.44(-4.59%)
Sep 03, 2021 9.380 9.630 9.165 9.590 338,727 +0.19(+2.02%)
Sep 02, 2021 9.240 9.500 9.160 9.400 321,565 +0.30(+3.30%)
Sep 01, 2021 9.290 9.380 9.010 9.100 358,024 -0.20(-2.15%)
Aug 31, 2021 9.100 9.570 9.060 9.300 800,715 +0.39(+4.38%)
Aug 30, 2021 8.880 9.040 8.760 8.910 434,836 +0.03(+0.34%)
Aug 27, 2021 8.970 9.130 8.760 8.880 676,561 -0.01(-0.11%)
Aug 26, 2021 9.160 9.310 8.880 8.890 469,553 -0.31(-3.37%)
Aug 25, 2021 9.640 9.680 9.160 9.200 420,776 -0.46(-4.76%)
Aug 24, 2021 9.330 9.660 9.220 9.660 335,665 +0.39(+4.21%)
Aug 23, 2021 9.180 9.290 8.680 9.270 591,355 +0.21(+2.32%)
Aug 20, 2021 8.870 9.180 8.870 9.060 341,033 +0.16(+1.80%)
Aug 19, 2021 9.190 9.210 8.820 8.900 435,461 -0.32(-3.47%)
Aug 18, 2021 9.350 9.562 9.150 9.220 323,568 -0.10(-1.07%)
Aug 17, 2021 8.850 9.380 8.760 9.320 423,763 +0.41(+4.60%)
Aug 16, 2021 9.090 9.260 8.740 8.910 423,787 -0.19(-2.09%)
Aug 13, 2021 9.250 9.660 8.650 9.100 1,586,109 -1.09(-10.70%)
Aug 12, 2021 10.06 10.30 9.680 10.19 748,309 +0.15(+1.49%)
Aug 11, 2021 10.07 10.15 9.765 10.04 267,477 +0.01(+0.10%)
Aug 10, 2021 10.20 10.27 9.830 10.03 460,727 -0.20(-1.96%)
Aug 09, 2021 9.850 10.28 9.810 10.23 362,847 +0.36(+3.65%)
Aug 06, 2021 9.800 9.990 9.635 9.870 228,963 +0.09(+0.92%)
Aug 05, 2021 9.670 9.980 9.510 9.780 327,297 +0.06(+0.62%)
Aug 04, 2021 9.800 10.000 9.620 9.720 423,753 -0.17(-1.72%)
Aug 03, 2021 10.34 10.34 9.830 9.890 411,987 -0.41(-3.98%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.