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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.900 10.17 8.400 9.480 3,057,600 +0.77(+8.84%)
Feb 25, 2021 9.520 9.520 8.550 8.710 2,534,979 -0.81(-8.51%)
Feb 24, 2021 9.910 10.20 9.400 9.520 1,814,373 -0.39(-3.94%)
Feb 23, 2021 9.910 10.21 8.480 9.910 2,385,754 -0.54(-5.17%)
Feb 22, 2021 11.38 11.75 10.26 10.45 2,908,233 -0.09(-0.85%)
Feb 19, 2021 10.07 10.67 9.710 10.54 2,116,800 +0.76(+7.77%)
Feb 18, 2021 10.40 10.89 9.700 9.780 2,175,486 -0.76(-7.21%)
Feb 17, 2021 10.83 11.24 10.38 10.54 2,461,357 -0.35(-3.21%)
Feb 16, 2021 10.30 11.75 10.25 10.89 4,184,702 +1.57(+16.85%)
Feb 12, 2021 9.350 9.910 9.134 9.320 2,210,700 -0.20(-2.10%)
Feb 11, 2021 10.04 10.25 9.030 9.520 2,519,110 -0.43(-4.32%)
Feb 10, 2021 9.220 10.34 9.140 9.950 3,423,921 +0.85(+9.34%)
Feb 09, 2021 9.350 9.740 8.810 9.100 2,698,865 -0.34(-3.60%)
Feb 08, 2021 8.000 9.880 7.960 9.440 6,217,987 +2.10(+28.61%)
Feb 05, 2021 7.390 7.750 7.020 7.340 2,647,000 +0.14(+1.94%)
Feb 04, 2021 7.020 7.750 6.980 7.200 5,309,576 +0.60(+9.09%)
Feb 03, 2021 6.590 6.850 6.520 6.600 3,273,586 +0.10(+1.54%)
Feb 02, 2021 6.350 6.500 6.040 6.500 1,384,142 +0.28(+4.50%)
Feb 01, 2021 6.100 6.290 5.860 6.220 1,463,915 +0.19(+3.15%)
Jan 29, 2021 6.410 6.500 5.920 6.030 2,204,600 -0.37(-5.78%)
Jan 28, 2021 6.350 6.560 6.050 6.400 2,170,814 +0.07(+1.11%)
Jan 27, 2021 6.950 7.000 6.250 6.330 5,563,095 -0.13(-2.01%)
Jan 26, 2021 6.790 7.000 6.050 6.460 13,194,430 -1.07(-14.21%)
Jan 25, 2021 6.640 7.750 6.320 7.530 7,809,223 +1.51(+25.08%)
Jan 22, 2021 5.950 6.165 5.930 6.020 525,300 -0.02(-0.33%)
Jan 21, 2021 6.000 6.110 5.880 6.040 687,696 -0.04(-0.66%)
Jan 20, 2021 6.080 6.220 5.850 6.080 1,095,089 -0.01(-0.16%)
Jan 19, 2021 6.020 6.200 5.920 6.090 768,206 +0.13(+2.18%)
Jan 15, 2021 6.070 6.090 5.810 5.960 628,500 -0.16(-2.61%)
Jan 14, 2021 6.160 6.230 5.950 6.120 882,730 -0.03(-0.49%)
Jan 13, 2021 5.980 6.270 5.910 6.150 3,079,982 +0.15(+2.50%)
Jan 12, 2021 6.000 6.100 5.750 6.000 1,274,022 -0.05(-0.83%)
Jan 11, 2021 6.000 6.230 5.710 6.050 4,233,592 +0.45(+8.04%)
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.