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 (%)
Dec 31, 2021 8.970 9.130 8.630 8.710 371,547 -0.26(-2.90%)
Dec 30, 2021 8.980 9.410 8.850 8.970 378,887 -0.11(-1.21%)
Dec 29, 2021 8.590 9.120 8.460 9.080 480,772 +0.50(+5.83%)
Dec 28, 2021 9.220 9.360 8.580 8.580 465,726 -0.73(-7.84%)
Dec 27, 2021 9.020 9.400 8.870 9.310 538,643 +0.34(+3.79%)
Dec 23, 2021 8.780 9.000 8.700 8.970 262,972 +0.16(+1.82%)
Dec 22, 2021 8.910 8.970 8.620 8.810 326,054 -0.09(-1.01%)
Dec 21, 2021 8.320 9.040 8.320 8.900 608,925 +0.59(+7.10%)
Dec 20, 2021 8.000 8.910 7.660 8.310 1,129,196 +0.53(+6.81%)
Dec 17, 2021 7.520 8.030 7.420 7.780 699,637 +0.18(+2.37%)
Dec 16, 2021 7.930 7.980 7.470 7.600 228,557 -0.26(-3.31%)
Dec 15, 2021 7.650 7.980 7.250 7.860 489,507 +0.20(+2.61%)
Dec 14, 2021 7.730 7.980 7.570 7.660 374,234 -0.11(-1.42%)
Dec 13, 2021 8.470 8.670 7.690 7.770 639,206 -0.67(-7.94%)
Dec 10, 2021 8.720 8.839 8.440 8.440 303,735 -0.24(-2.76%)
Dec 09, 2021 8.640 8.980 8.620 8.680 228,256 -0.09(-1.03%)
Dec 08, 2021 8.450 8.974 8.340 8.770 291,421 +0.31(+3.66%)
Dec 07, 2021 8.220 8.650 8.220 8.460 330,408 +0.33(+4.06%)
Dec 06, 2021 7.700 8.271 7.630 8.130 423,393 +0.41(+5.31%)
Dec 03, 2021 8.370 8.440 7.540 7.720 787,351 -0.50(-6.08%)
Dec 02, 2021 7.940 8.240 7.700 8.220 494,738 +0.19(+2.37%)
Dec 01, 2021 8.050 8.492 7.920 8.030 536,547 +0.20(+2.55%)
Nov 30, 2021 7.880 7.960 7.420 7.830 1,172,620 -0.03(-0.38%)
Nov 29, 2021 8.110 8.110 7.820 7.860 319,492 -0.19(-2.36%)
Nov 26, 2021 7.980 8.180 7.930 8.050 282,683 -0.23(-2.78%)
Nov 24, 2021 8.220 8.365 7.970 8.280 378,915 +0.03(+0.36%)
Nov 23, 2021 8.130 8.270 7.910 8.250 400,271 +0.12(+1.48%)
Nov 22, 2021 8.320 8.430 8.050 8.130 392,127 -0.27(-3.21%)
Nov 19, 2021 8.290 8.650 8.220 8.400 316,184 +0.11(+1.33%)
Nov 18, 2021 8.340 8.320 8.028 8.290 621,457 -0.06(-0.72%)
Nov 17, 2021 8.890 8.970 8.330 8.350 1,088,754 -0.59(-6.60%)
Nov 16, 2021 9.100 9.150 8.920 8.940 307,918 -0.23(-2.51%)
Nov 15, 2021 9.240 9.250 8.890 9.170 404,546 +0.05(+0.55%)
Nov 12, 2021 9.340 9.360 9.090 9.120 325,802 -0.24(-2.56%)
Nov 11, 2021 9.340 9.690 9.200 9.360 249,990 +0.26(+2.86%)
Nov 10, 2021 9.310 9.040 9.100 330,062 -0.27(-2.88%)
Nov 09, 2021 9.400 9.400 9.010 9.370 383,654 -0.03(-0.32%)
Nov 08, 2021 9.470 9.600 9.330 9.400 195,394 -0.06(-0.63%)
Nov 05, 2021 9.590 9.640 9.320 9.460 305,487 -0.14(-1.46%)
Nov 04, 2021 9.660 9.702 9.430 9.600 264,336 +0.05(+0.52%)
Nov 03, 2021 9.690 9.940 9.500 9.550 302,078 -0.24(-2.45%)
Nov 02, 2021 9.520 9.870 9.260 9.790 561,984 +0.20(+2.09%)
Nov 01, 2021 9.430 9.850 9.330 9.590 418,396 +0.09(+0.95%)
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%)
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.