KMPH Quote, Trading Chart, KemPharm Inc

home / stock / kmph / kmph quote

Stock Information
Company Name: KemPharm Inc
Stock Symbol: KMPH
Market: NASDAQ
Website: kempharm.com
Menu
KMPH KMPH Quote KMPH Short KMPH News KMPH Articles KMPH Message Board
Get KMPH Alerts

News, Short Squeeze, Breakout and More Instantly...
KMPH Quote
Last:$5.81
Change Percent:0.0%
Open:$5.83
Previous Close:$5.81
High:$5.97
Low:$5.78
Volume:64,126
Last Trade Date Time:02/28/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KMPH Chart
Last Twenty Trading Days
Date:2023-02-28
Open:$5.83
Close:$5.81
High:$5.97
Low:$5.78
Volume:64,126
Date:2023-02-27
Open:$5.76
Close:$5.83
High:$5.9235
Low:$5.63
Volume:103,647
Date:2023-02-24
Open:$5.61
Close:$5.74
High:$6.075
Low:$5.61
Volume:215,298
Date:2023-02-23
Open:$5.67
Close:$5.71
High:$5.73
Low:$5.59
Volume:121,270
Date:2023-02-22
Open:$5.3859
Close:$5.63
High:$5.65
Low:$5.37
Volume:216,809
Date:2023-02-21
Open:$5.47
Close:$5.32
High:$5.49
Low:$5.28
Volume:175,804
Date:2023-02-20
Open:$5.35
Close:$5.5
High:$5.61
Low:$5.35
Volume:193,177
Date:2023-02-17
Open:$5.35
Close:$5.5
High:$5.61
Low:$5.35
Volume:193,177
Date:2023-02-16
Open:$5.34
Close:$5.32
High:$5.405
Low:$5.285
Volume:72,427
Date:2023-02-15
Open:$5.42
Close:$5.39
High:$5.52
Low:$5.3163
Volume:97,169
Date:2023-02-14
Open:$5.3
Close:$5.38
High:$5.42
Low:$5.24
Volume:135,363
Date:2023-02-13
Open:$5.5
Close:$5.34
High:$5.5
Low:$5.28
Volume:133,200
Date:2023-02-10
Open:$5.4
Close:$5.44
High:$5.475
Low:$5.32
Volume:100,316
Date:2023-02-09
Open:$5.67
Close:$5.43
High:$5.71
Low:$5.41
Volume:134,044
Date:2023-02-08
Open:$5.61
Close:$5.6
High:$5.71
Low:$5.5385
Volume:68,088
Date:2023-02-07
Open:$5.53
Close:$5.63
High:$5.69
Low:$5.5199
Volume:112,054
Date:2023-02-06
Open:$5.7
Close:$5.56
High:$5.7008
Low:$5.53
Volume:96,561
Date:2023-02-03
Open:$5.58
Close:$5.59
High:$5.81
Low:$5.58
Volume:140,752
Date:2023-02-02
Open:$5.5
Close:$5.63
High:$5.65
Low:$5.4251
Volume:146,519
Date:2023-02-01
Open:$5.44
Close:$5.47
High:$5.49
Low:$5.31
Volume:114,519