KMPH - KemPharm, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20200.26550.27500.26050.26330.263326,993
Jul 13, 20200.26000.28000.26000.27700.2770441,700
Jul 10, 20200.24100.27500.24100.27500.2750467,100
Jul 09, 20200.25900.27900.24000.25300.2530640,800
Jul 08, 20200.27200.28000.24100.26300.26301,340,400
Jul 07, 20200.28000.29000.28000.28300.2830305,400
Jul 06, 20200.29000.30000.27100.28000.2800409,900
Jul 02, 20200.28600.30000.27100.29000.2900444,100
Jul 01, 20200.29000.29700.28000.29600.2960602,200
Jun 30, 20200.30400.31500.28200.28700.28701,318,100
Jun 29, 20200.30400.32900.30100.30300.30301,150,100
Jun 26, 20200.30100.31900.30000.30300.3030702,700
Jun 25, 20200.29500.34500.29500.30400.30402,728,200
Jun 24, 20200.28400.30900.27500.30200.30201,910,300
Jun 23, 20200.28100.29400.27600.28400.28401,117,900
Jun 22, 20200.27200.29000.27200.28100.2810787,900
Jun 19, 20200.27000.29900.25100.27100.27102,848,700
Jun 18, 20200.21400.27200.20100.26800.26804,237,500
Jun 17, 20200.19100.21400.19100.20500.2050803,000
Jun 16, 20200.19100.20000.19100.20000.2000458,700
Jun 15, 20200.19900.20000.19200.19900.1990413,200
Jun 12, 20200.19200.20000.18900.19300.1930382,900
Jun 11, 20200.20000.20000.18100.18900.1890970,100
Jun 10, 20200.18600.20000.18600.19900.19901,010,100
Jun 09, 20200.19500.20000.18500.18900.1890798,200
Jun 08, 20200.18900.20000.18100.19500.1950567,200
Jun 05, 20200.17200.19300.17100.18100.18101,096,800
Jun 04, 20200.16800.18800.16000.17600.17601,077,100
Jun 03, 20200.19000.19000.17700.17800.1780757,300
Jun 02, 20200.18400.19200.18100.19000.1900620,500
Jun 01, 20200.18000.19200.18000.18700.1870440,000
May 29, 20200.18000.19200.17500.18800.1880908,800
May 28, 20200.19500.19500.17500.18300.1830706,500
May 27, 20200.19000.20000.18200.18800.18801,129,800
May 26, 20200.17000.19300.16600.19000.19002,087,000
May 22, 20200.16500.17700.16300.17200.17202,363,300
May 21, 20200.19500.19800.12100.18300.18309,410,500
May 20, 20200.22000.23800.20000.20600.206015,904,600
May 19, 20200.26800.30500.24000.26500.265026,620,400
May 18, 20200.21000.23400.20700.23400.23403,090,200
May 15, 20200.21000.21000.19500.20500.20503,446,400
May 14, 20200.22000.22400.20000.21000.21003,310,900
May 13, 20200.24000.24900.21000.22500.22508,766,000
May 12, 20200.26800.29000.26000.29000.29005,125,100
May 11, 20200.26100.28400.26000.26000.26002,559,700
May 08, 20200.28000.28100.26000.27200.27202,675,700
May 07, 20200.25300.29800.25300.27000.27004,151,900
May 06, 20200.25900.26700.24200.25800.25803,305,200
May 05, 20200.27000.28800.26500.27800.27804,314,100
May 04, 20200.35000.36000.28000.29300.293016,912,100
May 01, 20200.30500.33300.28100.31600.31606,145,700
Apr 30, 20200.31000.31500.29100.30000.30002,243,700
Apr 29, 20200.29900.32000.28000.30800.30804,508,100
Apr 28, 20200.30000.30000.27600.28000.28001,761,600
Apr 27, 20200.25900.30000.25100.28600.28602,801,300
Apr 24, 20200.24200.26500.22500.26300.26303,018,300
Apr 23, 20200.23800.24100.23000.24000.2400772,800
Apr 22, 20200.24900.24900.23000.23900.2390638,900
Apr 21, 20200.24500.25000.23600.24600.2460703,200
Apr 20, 20200.26400.26500.24000.25500.25501,102,700
Apr 17, 20200.25000.26800.24200.25800.25801,946,400
Apr 16, 20200.25600.25600.23100.23500.23501,001,300
Apr 15, 20200.27000.27000.24200.25600.25601,282,400
Apr 14, 20200.25200.28800.25000.27000.27001,539,900
Apr 13, 20200.24000.26000.23000.24000.24001,162,800
Apr 09, 20200.25500.25500.23000.23100.23101,307,300
Apr 08, 20200.21000.24500.21000.23700.23702,716,600
Apr 07, 20200.21000.23000.20000.21100.21101,295,000
Apr 06, 20200.20000.21500.19500.21400.2140697,500
Apr 03, 20200.20000.21000.18500.20000.20001,249,400
Apr 02, 20200.21800.22000.20100.20200.2020483,300
Apr 01, 20200.22100.22800.19000.21000.2100971,600
Mar 31, 20200.22000.24800.21000.22500.22501,863,300
Mar 30, 20200.23000.23000.21100.21500.2150885,900
Mar 27, 20200.22100.23900.21000.22800.22801,037,200
Mar 26, 20200.23500.23500.21900.21900.21901,283,200
Mar 25, 20200.21800.25000.21000.22000.22001,722,400
Mar 24, 20200.21800.21900.20100.21500.2150946,000
Mar 23, 20200.23000.23000.20000.21000.2100716,800
Mar 20, 20200.20800.22000.19300.21200.2120923,700
Mar 19, 20200.19000.21500.18000.20800.20801,369,000
Mar 18, 20200.20500.20500.18000.18500.18501,169,700
Mar 17, 20200.20000.20900.19000.20400.20401,675,100
Mar 16, 20200.21000.22000.19000.20000.20001,756,100
Mar 13, 20200.22100.23000.19500.21000.21001,660,600
Mar 12, 20200.22000.23800.19300.21000.21002,116,500
Mar 11, 20200.27200.28500.24000.24500.24502,395,200
Mar 10, 20200.27700.29800.25000.29700.29703,948,900
Mar 09, 20200.27000.27000.24000.25100.25102,812,200
Mar 06, 20200.29800.30900.27500.28000.28003,094,100
Mar 05, 20200.30000.33500.29000.31500.31503,575,600
Mar 04, 20200.28000.31800.28000.30200.30205,597,500
Mar 03, 20200.47000.47000.31000.32500.325018,317,600
Mar 02, 20200.29900.33000.28600.32700.32703,787,500
Feb 28, 20200.31000.31000.28000.30300.30301,402,200
Feb 27, 20200.27000.33000.26000.33000.33002,124,900
Feb 26, 20200.30100.30500.27500.28300.28302,387,500
Feb 25, 20200.32000.34000.30000.31000.31002,282,800
Feb 24, 20200.34000.35500.31500.32500.32501,990,200
Feb 21, 20200.38000.38000.34500.35100.35102,640,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...