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 29, 2022 4.320 4.510 4.210 4.470 1,100,698 +0.14(+3.23%)
Apr 28, 2022 4.430 4.530 4.180 4.330 700,353 -0.07(-1.59%)
Apr 27, 2022 4.460 4.530 4.280 4.400 417,852 -0.04(-1.01%)
Apr 26, 2022 4.630 4.630 4.350 4.445 499,918 -0.21(-4.41%)
Apr 25, 2022 4.700 4.730 4.460 4.650 635,141 -0.08(-1.69%)
Apr 22, 2022 4.220 4.900 4.200 4.730 1,452,812 +0.50(+11.82%)
Apr 21, 2022 4.510 4.510 4.110 4.230 564,207 -0.23(-5.16%)
Apr 20, 2022 4.510 4.590 4.280 4.460 550,703 -0.05(-1.11%)
Apr 19, 2022 4.150 4.540 4.150 4.510 489,957 +0.36(+8.67%)
Apr 18, 2022 4.280 4.339 4.100 4.150 750,994 -0.12(-2.81%)
Apr 14, 2022 4.570 4.570 4.207 4.270 599,149 -0.31(-6.77%)
Apr 13, 2022 4.350 4.680 4.340 4.580 495,833 +0.20(+4.57%)
Apr 12, 2022 4.520 4.630 4.330 4.380 775,801 -0.09(-2.01%)
Apr 11, 2022 4.710 4.750 4.430 4.470 579,837 -0.30(-6.29%)
Apr 08, 2022 5.070 5.070 4.730 4.770 720,117 -0.30(-5.92%)
Apr 07, 2022 5.060 5.160 4.950 5.070 416,677 +0.01(+0.20%)
Apr 06, 2022 5.110 5.130 4.960 5.060 461,695 -0.14(-2.69%)
Apr 05, 2022 5.250 5.312 5.052 5.200 616,739 -0.01(-0.19%)
Apr 04, 2022 5.170 5.310 5.120 5.210 358,352 +0.04(+0.77%)
Apr 01, 2022 5.050 5.330 4.990 5.170 816,125 +0.14(+2.78%)
Mar 31, 2022 5.300 5.330 4.890 5.030 937,003 -0.29(-5.45%)
Mar 30, 2022 5.330 5.710 5.260 5.320 1,030,098 +0.04(+0.76%)
Mar 29, 2022 5.200 5.360 5.150 5.280 486,717 +0.18(+3.53%)
Mar 28, 2022 5.110 5.196 4.980 5.100 484,991 +0.00(+0.00%)
Mar 25, 2022 5.330 5.370 5.050 5.100 371,060 -0.28(-5.20%)
Mar 24, 2022 5.050 5.400 5.000 5.380 354,133 +0.34(+6.75%)
Mar 23, 2022 5.180 5.200 4.995 5.040 457,493 -0.15(-2.89%)
Mar 22, 2022 5.050 5.340 5.030 5.190 362,963 +0.13(+2.57%)
Mar 21, 2022 5.360 5.450 5.050 5.060 336,886 -0.29(-5.42%)
Mar 18, 2022 5.530 5.680 5.320 5.350 604,000 -0.29(-5.14%)
Mar 17, 2022 5.330 5.730 5.300 5.640 398,113 +0.35(+6.62%)
Mar 16, 2022 5.190 5.370 5.080 5.290 543,652 +0.17(+3.32%)
Mar 15, 2022 5.020 5.185 4.990 5.120 401,694 +0.12(+2.40%)
Mar 14, 2022 5.230 5.300 4.980 5.000 421,971 -0.23(-4.40%)
Mar 11, 2022 5.430 5.580 5.220 5.230 362,241 -0.19(-3.51%)
Mar 10, 2022 5.560 5.615 5.300 5.420 380,836 -0.17(-3.04%)
Mar 09, 2022 5.470 5.710 5.431 5.590 295,815 +0.23(+4.29%)
Mar 08, 2022 5.450 5.570 5.330 5.360 386,949 -0.10(-1.83%)
Mar 07, 2022 5.210 5.590 5.200 5.460 405,925 +0.20(+3.80%)
Mar 04, 2022 5.370 5.500 5.210 5.260 423,867 -0.19(-3.49%)
Mar 03, 2022 5.840 5.850 5.370 5.450 492,059 -0.35(-6.03%)
Mar 02, 2022 5.700 5.820 5.660 5.800 174,736 +0.11(+1.93%)
Mar 01, 2022 5.950 6.070 5.640 5.690 290,805 -0.24(-4.05%)
Feb 28, 2022 5.800 6.130 5.800 5.930 451,266 +0.07(+1.19%)
Feb 25, 2022 5.930 5.930 5.785 5.860 232,229 -0.02(-0.34%)
Feb 24, 2022 5.230 5.915 5.211 5.880 381,635 +0.34(+6.14%)
Feb 23, 2022 5.810 5.950 5.520 5.540 519,916 -0.18(-3.15%)
Feb 22, 2022 5.620 6.020 5.600 5.720 572,068 +0.03(+0.53%)
Feb 18, 2022 5.690 0 +0.05(+0.89%)
Feb 17, 2022 5.970 6.150 5.630 5.640 908,995 -0.36(-6.00%)
Feb 16, 2022 6.130 6.160 5.930 6.000 474,819 -0.17(-2.76%)
Feb 15, 2022 6.230 6.333 6.060 6.170 566,560 +0.08(+1.31%)
Feb 14, 2022 6.130 6.350 6.065 6.090 390,616 -0.02(-0.33%)
Feb 11, 2022 6.540 6.591 6.000 6.110 925,437 -0.44(-6.72%)
Feb 10, 2022 6.500 6.740 6.450 6.550 289,176 -0.09(-1.36%)
Feb 09, 2022 6.600 6.790 6.521 6.640 307,877 +0.09(+1.37%)
Feb 08, 2022 6.550 6.641 6.405 6.550 300,148 -0.06(-0.91%)
Feb 07, 2022 6.580 6.900 6.560 6.610 343,834 +0.06(+0.92%)
Feb 04, 2022 6.500 6.748 6.450 6.550 358,565 +0.04(+0.61%)
Feb 03, 2022 6.500 6.350 6.510 606,326 -0.12(-1.81%)
Feb 02, 2022 7.100 7.130 6.630 6.630 764,056 -0.54(-7.53%)
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.