KMPH - KemPharm, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20200.22100.23900.21000.22800.22801,036,700
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, 20200.27000.33000.26000.33000.33002,127,900
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
Feb 20, 20200.36000.38000.34600.37100.37101,782,800
Feb 19, 20200.35900.37000.34200.35800.35801,263,100
Feb 18, 20200.35000.37000.33200.35600.35601,294,100
Feb 14, 20200.37000.38000.34000.34800.3480861,000
Feb 13, 20200.35700.36000.32500.35000.3500649,900
Feb 12, 20200.35000.35500.34300.34800.3480481,600
Feb 11, 20200.36900.36900.34000.35100.35101,350,800
Feb 10, 20200.39000.39000.36000.37000.37001,138,000
Feb 07, 20200.36000.38300.34700.34900.3490498,500
Feb 06, 20200.38000.38300.35000.35600.3560813,200
Feb 05, 20200.37500.40000.36100.37400.3740907,100
Feb 04, 20200.35000.38500.33000.36900.3690821,800
Feb 03, 20200.37000.37500.33000.35000.35001,665,600
Jan 31, 20200.39400.41600.36800.36800.36801,334,100
Jan 30, 20200.42000.43500.38500.39400.39401,500,500
Jan 29, 20200.38000.43600.38000.40800.40802,159,900
Jan 28, 20200.37000.38200.36000.38000.3800624,700
Jan 27, 20200.39000.39000.35500.35700.3570958,600
Jan 24, 20200.39000.40000.36100.36100.36101,115,800
Jan 23, 20200.39000.40000.36100.38000.38001,193,500
Jan 22, 20200.42000.43000.39000.39900.3990885,800
Jan 21, 20200.45000.46000.40200.41100.41101,335,800
Jan 17, 20200.41000.43800.40100.41900.41901,605,200
Jan 16, 20200.49000.49000.30000.40000.40004,233,000
Jan 15, 20200.55000.55000.47000.48000.48001,339,300
Jan 14, 20200.58000.58000.46300.53000.53002,247,000
Jan 13, 20200.73000.73000.55200.56900.56904,111,300
Jan 10, 20200.70000.79000.68000.74500.74503,911,100
Jan 09, 20200.55000.75000.55000.67400.67404,765,000
Jan 08, 20200.54000.54600.47100.51200.51201,928,900
Jan 07, 20200.42600.55900.42600.54000.54003,965,700
Jan 06, 20200.41000.45000.41000.43300.43301,410,100
Jan 03, 20200.40000.46000.38500.41000.41001,618,000
Jan 02, 20200.39000.43000.38100.40500.40501,002,300
Dec 31, 20190.42500.43000.33500.37900.37901,892,400
Dec 30, 20190.46000.50000.41800.42000.42003,116,900
Dec 27, 20190.36500.43500.34000.41800.41802,201,300
Dec 26, 20190.31000.36500.28500.36500.36502,843,700
Dec 24, 20190.31000.31800.26500.28100.28101,113,700
Dec 23, 20190.30900.32800.29100.30800.3080699,900
Dec 20, 20190.34000.35500.31000.32000.3200636,000
Dec 19, 20190.36000.36300.32000.33900.3390478,100
Dec 18, 20190.41800.42000.34000.35000.3500902,900
Dec 17, 20190.42000.42000.36500.38000.3800207,700
Dec 16, 20190.40500.41000.37000.39000.3900162,200
Dec 13, 20190.39000.40800.37000.37300.3730100,800
Dec 12, 20190.40000.42000.37000.39000.3900119,000
Dec 11, 20190.37000.42000.36200.39500.3950287,900
Dec 10, 20190.35500.37800.35500.36100.3610149,400
Dec 09, 20190.41100.41900.33400.34500.3450250,200
Dec 06, 20190.41800.42600.37000.37400.3740334,800
Dec 05, 20190.43200.44300.40000.41000.4100292,000
Dec 04, 20190.43000.47000.42000.42500.4250113,200
Dec 03, 20190.44400.46800.41000.42000.4200213,900
Dec 02, 20190.47000.49000.40200.44400.4440162,700
Nov 29, 20190.45200.48600.45000.45000.4500124,300
Nov 27, 20190.48000.51700.43300.45000.4500205,400
Nov 26, 20190.53000.53500.46000.48800.4880250,400
Nov 25, 20190.52100.55000.50000.51600.5160113,900
Nov 22, 20190.43000.56000.43000.50200.5020201,400
Nov 21, 20190.44000.44700.43000.43900.439090,700
Nov 20, 20190.47300.47300.43000.43000.4300255,300
Nov 19, 20190.50000.52000.45000.45000.4500188,000
Nov 18, 20190.52000.52000.46000.49400.4940547,800
Nov 15, 20190.60000.67000.48600.53000.5300447,500
Nov 14, 20190.48000.53100.46000.51300.5130243,400
Nov 13, 20190.47500.51100.46200.47600.4760133,600
Nov 12, 20190.52000.53000.46100.48000.4800134,300
Nov 11, 20190.52000.54000.50000.50000.500045,300
Nov 08, 20190.50100.55000.46200.49800.498058,300
Nov 07, 20190.51200.53600.46600.52000.5200188,800
Nov 06, 20190.58200.58800.51000.55000.5500176,700
Nov 05, 20190.61000.63900.54000.59000.5900178,800
Nov 04, 20190.57000.58800.54000.58300.583068,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...