KemPharm Inc. (KMPH)
NASDAQ: KMPH
· Real-Time Price · USD
5.81
-0.02 (-0.34%)
At close: Feb 28, 2023, 10:00 PM
KMPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2023 | 5.83 | 5.97 | 5.78 | 5.81 | 5.81 | -0.34% | 64,126 |
| Feb 27, 2023 | 5.76 | 5.92 | 5.63 | 5.83 | 5.83 | 1.57% | 103,647 |
| Feb 24, 2023 | 5.61 | 6.08 | 5.61 | 5.74 | 5.74 | 0.53% | 215,298 |
| Feb 23, 2023 | 5.67 | 5.73 | 5.59 | 5.71 | 5.71 | 1.42% | 121,270 |
| Feb 22, 2023 | 5.39 | 5.65 | 5.37 | 5.63 | 5.63 | 5.83% | 216,809 |
| Feb 21, 2023 | 5.47 | 5.49 | 5.28 | 5.32 | 5.32 | -3.27% | 175,804 |
| Feb 17, 2023 | 5.35 | 5.61 | 5.35 | 5.50 | 5.50 | 3.38% | 193,177 |
| Feb 16, 2023 | 5.34 | 5.40 | 5.28 | 5.32 | 5.32 | -1.30% | 72,427 |
| Feb 15, 2023 | 5.42 | 5.52 | 5.32 | 5.39 | 5.39 | 0.19% | 97,169 |
| Feb 14, 2023 | 5.30 | 5.42 | 5.24 | 5.38 | 5.38 | 0.75% | 135,363 |
| Feb 13, 2023 | 5.50 | 5.50 | 5.28 | 5.34 | 5.34 | -1.84% | 133,200 |
| Feb 10, 2023 | 5.40 | 5.48 | 5.32 | 5.44 | 5.44 | 0.18% | 100,316 |
| Feb 9, 2023 | 5.67 | 5.71 | 5.41 | 5.43 | 5.43 | -3.04% | 134,044 |
| Feb 8, 2023 | 5.61 | 5.71 | 5.54 | 5.60 | 5.60 | -0.53% | 68,088 |
| Feb 7, 2023 | 5.53 | 5.69 | 5.52 | 5.63 | 5.63 | 1.26% | 112,054 |
| Feb 6, 2023 | 5.70 | 5.70 | 5.53 | 5.56 | 5.56 | -0.54% | 96,561 |
| Feb 3, 2023 | 5.58 | 5.81 | 5.58 | 5.59 | 5.59 | -0.71% | 140,752 |
| Feb 2, 2023 | 5.50 | 5.65 | 5.43 | 5.63 | 5.63 | 2.93% | 146,519 |
| Feb 1, 2023 | 5.44 | 5.49 | 5.31 | 5.47 | 5.47 | 0.18% | 114,519 |
| Jan 31, 2023 | 5.39 | 5.62 | 5.38 | 5.46 | 5.46 | 1.30% | 259,269 |