KemPharm Inc (KMPH) Historical Stock Data
5.28 ↓0.22 (-4.00%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, KMPH is up 0.76% a day on average. There have been 17 days where KemPharm Inc closed green and 13 days where KMPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 5.54 | 5.28 | ↓$0.26 (-4.69%) | 5.25 | 5.54 | 175K |
| 2023-01-25 | 5.55 | 5.50 | ↓$0.05 (-0.90%) | 5.44 | 5.61 | 338.86K |
| 2023-01-24 | 6.27 | 5.61 | ↓$0.66 (-10.53%) | 5.58 | 6.30 | 645.24K |
| 2023-01-23 | 6.23 | 6.27 | ↑$0.04 (0.64%) | 6.08 | 6.30 | 255.80K |
| 2023-01-20 | 6.09 | 6.23 | ↑$0.14 (2.30%) | 5.99 | 6.29 | 271.11K |
| 2023-01-19 | 6.09 | 6.05 | ↓$0.04 (-0.66%) | 5.96 | 6.25 | 245.02K |
| 2023-01-18 | 6.00 | 6.16 | ↑$0.16 (2.67%) | 5.85 | 6.22 | 347.43K |
| 2023-01-17 | 5.66 | 5.95 | ↑$0.29 (5.12%) | 5.55 | 6.11 | 313.39K |
| 2023-01-13 | 5.43 | 5.52 | ↑$0.09 (1.66%) | 5.39 | 5.86 | 261.98K |
| 2023-01-12 | 5.06 | 5.49 | ↑$0.43 (8.50%) | 4.93 | 5.52 | 364.44K |
| 2023-01-11 | 4.79 | 4.98 | ↑$0.19 (3.97%) | 4.71 | 5.00 | 250.65K |
| 2023-01-10 | 4.50 | 4.78 | ↑$0.28 (6.22%) | 4.49 | 4.79 | 203.34K |
| 2023-01-09 | 4.56 | 4.54 | ↓$0.02 (-0.44%) | 4.47 | 4.69 | 238.02K |
| 2023-01-06 | 4.51 | 4.57 | ↑$0.06 (1.33%) | 4.45 | 4.72 | 181.56K |
| 2023-01-05 | 4.72 | 4.48 | ↓$0.24 (-5.08%) | 4.48 | 4.72 | 103.89K |
| 2023-01-04 | 4.53 | 4.73 | ↑$0.20 (4.42%) | 4.52 | 4.75 | 111.70K |
| 2023-01-03 | 4.55 | 4.53 | ↓$0.02 (-0.44%) | 4.49 | 4.67 | 110.03K |
| 2022-12-30 | 4.40 | 4.59 | ↑$0.19 (4.32%) | 4.35 | 4.62 | 296.32K |
| 2022-12-29 | 4.23 | 4.56 | ↑$0.33 (7.80%) | 4.23 | 4.69 | 334.98K |
| 2022-12-28 | 4.10 | 4.23 | ↑$0.13 (3.17%) | 4.08 | 4.23 | 248K |
| 2022-12-27 | 4.21 | 4.12 | ↓$0.09 (-2.14%) | 4.12 | 4.26 | 426.40K |
| 2022-12-23 | 4.43 | 4.29 | ↓$0.14 (-3.16%) | 4.23 | 4.43 | 192.27K |
| 2022-12-22 | 4.55 | 4.39 | ↓$0.16 (-3.52%) | 4.31 | 4.55 | 221.44K |
| 2022-12-21 | 4.51 | 4.57 | ↑$0.06 (1.33%) | 4.45 | 4.62 | 179.36K |
| 2022-12-20 | 4.44 | 4.47 | ↑$0.03 (0.68%) | 4.44 | 4.59 | 126.45K |
| 2022-12-19 | 4.49 | 4.45 | ↓$0.04 (-0.89%) | 4.34 | 4.54 | 392.97K |
| 2022-12-16 | 4.46 | 4.51 | ↑$0.05 (1.12%) | 4.38 | 4.56 | 540.05K |
| 2022-12-15 | 4.51 | 4.50 | ↓$0.01 (-0.22%) | 4.45 | 4.61 | 218.83K |
| 2022-12-14 | 4.51 | 4.60 | ↑$0.09 (2.00%) | 4.51 | 4.66 | 187.73K |
| 2022-12-13 | 4.61 | 4.53 | ↓$0.08 (-1.74%) | 4.49 | 4.69 | 128.71K |
Create an account or log in to view more rows.
$KMPH already bouncing back.
$KMPH C'mon
do a spike!!
$KMPH bears haha
$KMPH if your selling dont regret it later
$KMPH Exciting times ahead people.
$KMPH gap it slap it ask it !
$KMPH when's the offering?
$KMPH lock and load
$KMPH Mindset is key
$KMPH what happened