KemPharm Inc (KMPH) Historical Stock Data
5.40 ↑0.00 (0.00%)
As of February 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, KMPH is up 0.63% a day on average. There have been 21 days where KemPharm Inc closed green and 9 days where KMPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.21 | 5.40 | ↑$0.19 (3.65%) | 5.09 | 5.60 | 348K |
| 2023-04-21 | 5.81 | 5.86 | ↑$0.05 (0.86%) | 5.70 | 6.02 | 199.05K |
| 2023-04-14 | 6.26 | 6.28 | ↑$0.02 (0.32%) | 6.12 | 6.33 | 146.84K |
| 2023-04-06 | 5.48 | 5.61 | ↑$0.13 (2.37%) | 5.47 | 5.68 | 147.54K |
| 2023-03-31 | 5.38 | 5.50 | ↑$0.12 (2.23%) | 5.36 | 5.64 | 193.98K |
| 2023-03-24 | 5.26 | 5.47 | ↑$0.21 (3.99%) | 5.15 | 5.53 | 170.73K |
| 2023-03-17 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.70 | 5.02 | 261.36K |
| 2023-03-10 | 4.30 | 4.13 | ↓$0.17 (-3.95%) | 4.06 | 4.36 | 333.48K |
| 2023-03-09 | 4.20 | 4.25 | ↑$0.05 (1.19%) | 4.08 | 4.28 | 335.59K |
| 2023-03-03 | 5.35 | 5.39 | ↑$0.04 (0.75%) | 5.32 | 5.45 | 83.63K |
| 2023-03-02 | 5.45 | 5.33 | ↓$0.12 (-2.20%) | 5.25 | 5.65 | 126.38K |
| 2023-02-28 | 5.83 | 5.81 | ↓$0.02 (-0.34%) | 5.79 | 5.97 | 64.13K |
| 2023-02-27 | 5.76 | 5.83 | ↑$0.07 (1.22%) | 5.63 | 5.92 | 103.65K |
| 2023-02-24 | 5.61 | 5.74 | ↑$0.13 (2.32%) | 5.61 | 6.07 | 215.13K |
| 2023-02-23 | 5.67 | 5.71 | ↑$0.04 (0.71%) | 5.59 | 5.72 | 121.27K |
| 2023-02-22 | 5.39 | 5.63 | ↑$0.24 (4.53%) | 5.34 | 5.65 | 216.66K |
| 2023-02-21 | 5.47 | 5.32 | ↓$0.15 (-2.74%) | 5.28 | 5.47 | 175.60K |
| 2023-02-17 | 5.35 | 5.50 | ↑$0.15 (2.80%) | 5.35 | 5.61 | 193.17K |
| 2023-02-16 | 5.34 | 5.32 | ↓$0.02 (-0.37%) | 5.29 | 5.41 | 72.38K |
| 2023-02-15 | 5.42 | 5.39 | ↓$0.03 (-0.55%) | 5.32 | 5.52 | 95.79K |
| 2023-02-14 | 5.30 | 5.38 | ↑$0.08 (1.51%) | 5.24 | 5.42 | 135.28K |
| 2023-02-10 | 5.40 | 5.44 | ↑$0.04 (0.74%) | 5.34 | 5.48 | 100.32K |
| 2023-02-09 | 5.67 | 5.43 | ↓$0.24 (-4.23%) | 5.41 | 5.70 | 133.99K |
| 2023-02-08 | 5.61 | 5.60 | ↓$0.01 (-0.18%) | 5.54 | 5.71 | 68.04K |
| 2023-02-07 | 5.53 | 5.63 | ↑$0.10 (1.81%) | 5.52 | 5.68 | 111.83K |
| 2023-02-06 | 5.70 | 5.56 | ↓$0.14 (-2.46%) | 5.53 | 5.70 | 96.56K |
| 2023-02-03 | 5.58 | 5.59 | ↑$0.01 (0.18%) | 5.58 | 5.81 | 140.30K |
| 2023-02-02 | 5.50 | 5.63 | ↑$0.13 (2.36%) | 5.43 | 5.65 | 146.42K |
| 2023-02-01 | 5.44 | 5.47 | ↑$0.03 (0.55%) | 5.31 | 5.49 | 114.44K |
| 2023-01-31 | 5.39 | 5.46 | ↑$0.07 (1.30%) | 5.39 | 5.61 | 259.27K |
Create an account or log in to view more rows.
$KMPH Powell save me
$KMPH is going to have a run next month
$KMPH get ready bears and bulls
$KMPH due for a spike!
$KMPH Going up
$KMPH the trend is your friend
until the end.
$KMPH Holding Strong since January ??????????
$KMPH hold
$KMPH hello
please hold.
$KMPH so tired of this pos let's fly already