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 (%)
Apr 28, 2017 4.550 4.610 4.514 4.600 4,543 +0.10(+2.22%)
Apr 27, 2017 4.400 4.650 4.400 4.500 18,061 +0.15(+3.45%)
Apr 26, 2017 4.200 4.500 4.200 4.350 35,204 +0.15(+3.57%)
Apr 25, 2017 3.999 4.350 3.979 4.200 30,981 +0.16(+3.83%)
Apr 24, 2017 4.250 4.250 3.900 4.045 38,432 -0.21(-4.82%)
Apr 21, 2017 4.150 4.350 4.150 4.250 14,615 +0.15(+3.66%)
Apr 20, 2017 4.600 4.625 4.100 4.100 56,258 -0.50(-10.87%)
Apr 19, 2017 4.835 4.848 4.550 4.600 32,384 +0.05(+1.10%)
Apr 18, 2017 4.750 4.750 4.550 4.550 33,626 -0.15(-3.19%)
Apr 17, 2017 4.800 4.800 4.600 4.700 21,549 +0.00(+0.00%)
Apr 13, 2017 4.676 4.750 4.600 4.700 6,904 +0.10(+2.17%)
Apr 12, 2017 4.550 4.600 4.450 4.600 13,121 +0.00(+0.00%)
Apr 11, 2017 4.650 4.800 4.474 4.600 15,260 +0.05(+1.10%)
Apr 10, 2017 4.850 4.850 4.450 4.550 34,675 -0.20(-4.21%)
Apr 07, 2017 4.750 4.950 4.700 4.750 39,939 -0.03(-0.52%)
Apr 06, 2017 4.700 4.850 4.700 4.775 21,631 +0.08(+1.60%)
Apr 05, 2017 4.850 4.900 4.700 4.700 53,266 -0.15(-3.09%)
Apr 04, 2017 4.800 5.000 4.800 4.850 31,485 +0.10(+2.11%)
Apr 03, 2017 4.900 5.000 4.750 4.750 63,245 -0.15(-3.06%)
Mar 31, 2017 4.850 4.918 4.650 4.900 40,491 +0.05(+1.03%)
Mar 30, 2017 4.800 5.100 4.675 4.850 41,766 -0.15(-3.00%)
Mar 29, 2017 4.950 5.400 4.850 5.000 105,807 +0.15(+3.09%)
Mar 28, 2017 4.300 5.250 4.294 4.850 139,772 +0.55(+12.79%)
Mar 27, 2017 4.250 4.300 4.200 4.300 34,623 +0.10(+2.38%)
Mar 24, 2017 4.250 4.250 4.200 4.200 13,526 -0.05(-1.18%)
Mar 23, 2017 4.150 4.250 4.150 4.250 25,963 +0.10(+2.41%)
Mar 22, 2017 4.150 4.200 4.000 4.150 16,439 +0.05(+1.22%)
Mar 21, 2017 4.250 4.250 4.100 4.100 4,569 -0.12(-2.96%)
Mar 20, 2017 4.100 4.250 4.100 4.225 12,724 +0.07(+1.81%)
Mar 17, 2017 4.199 4.250 4.100 4.150 23,419 +0.00(+0.00%)
Mar 16, 2017 4.200 4.200 4.100 4.150 9,734 -0.05(-1.19%)
Mar 15, 2017 4.250 4.250 4.050 4.200 21,890 -0.05(-1.18%)
Mar 14, 2017 4.200 4.250 4.150 4.250 28,868 +0.10(+2.41%)
Mar 13, 2017 4.000 4.250 3.901 4.150 101,423 +0.20(+5.06%)
Mar 10, 2017 3.550 4.000 3.500 3.950 36,458 +0.40(+11.27%)
Mar 09, 2017 3.750 3.750 3.400 3.550 46,248 -0.05(-1.39%)
Mar 08, 2017 3.600 3.760 3.600 3.600 54,044 +0.00(+0.00%)
Mar 07, 2017 3.750 3.764 3.600 3.600 41,752 -0.20(-5.26%)
Mar 06, 2017 3.850 3.937 3.750 3.800 36,207 -0.05(-1.30%)
Mar 03, 2017 4.000 4.000 3.700 3.850 63,241 -0.15(-3.75%)
Mar 02, 2017 3.950 4.050 3.850 4.000 17,667 -0.05(-1.23%)
Mar 01, 2017 4.100 4.250 3.950 4.050 32,962 -0.05(-1.22%)
Feb 28, 2017 4.300 4.300 4.050 4.100 35,827 -0.20(-4.65%)
Feb 27, 2017 4.000 4.350 3.950 4.300 123,287 +0.35(+8.86%)
Feb 24, 2017 3.750 4.000 3.750 3.950 70,171 +0.10(+2.60%)
Feb 23, 2017 3.750 3.900 3.700 3.850 46,034 +0.25(+6.94%)
Feb 22, 2017 3.600 3.650 3.500 3.600 53,275 +0.00(+0.00%)
Feb 21, 2017 3.646 3.646 3.555 3.600 1,672 +0.00(+0.00%)
Feb 17, 2017 3.600 3.600 3.600 0 +0.10(+2.86%)
Feb 16, 2017 3.600 3.600 3.500 3.500 24,526 -0.10(-2.78%)
Feb 15, 2017 3.700 3.700 3.600 3.600 16,652 -0.05(-1.37%)
Feb 14, 2017 3.800 3.800 3.650 3.650 14,339 -0.12(-3.31%)
Feb 13, 2017 3.800 3.800 3.750 3.775 20,591 -0.02(-0.66%)
Feb 10, 2017 3.850 3.850 3.513 3.800 32,382 -0.10(-2.56%)
Feb 09, 2017 3.850 3.900 3.850 3.900 13,980 +0.00(+0.00%)
Feb 08, 2017 4.000 4.091 3.850 3.900 29,729 -0.10(-2.50%)
Feb 07, 2017 3.950 4.000 3.900 4.000 19,775 +0.00(+0.00%)
Feb 06, 2017 3.900 4.000 3.800 4.000 23,906 +0.20(+5.26%)
Feb 03, 2017 3.800 4.000 3.750 3.800 133,471 +0.10(+2.70%)
Feb 02, 2017 3.500 3.750 3.500 3.700 58,617 +0.15(+4.23%)
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.