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.

DateOpenCloseChangeLowHighVolume
2023-01-265.545.28↓$0.26 (-4.69%)5.255.54175K
2023-01-255.555.50↓$0.05 (-0.90%)5.445.61338.86K
2023-01-246.275.61↓$0.66 (-10.53%)5.586.30645.24K
2023-01-236.236.27↑$0.04 (0.64%)6.086.30255.80K
2023-01-206.096.23↑$0.14 (2.30%)5.996.29271.11K
2023-01-196.096.05↓$0.04 (-0.66%)5.966.25245.02K
2023-01-186.006.16↑$0.16 (2.67%)5.856.22347.43K
2023-01-175.665.95↑$0.29 (5.12%)5.556.11313.39K
2023-01-135.435.52↑$0.09 (1.66%)5.395.86261.98K
2023-01-125.065.49↑$0.43 (8.50%)4.935.52364.44K
2023-01-114.794.98↑$0.19 (3.97%)4.715.00250.65K
2023-01-104.504.78↑$0.28 (6.22%)4.494.79203.34K
2023-01-094.564.54↓$0.02 (-0.44%)4.474.69238.02K
2023-01-064.514.57↑$0.06 (1.33%)4.454.72181.56K
2023-01-054.724.48↓$0.24 (-5.08%)4.484.72103.89K
2023-01-044.534.73↑$0.20 (4.42%)4.524.75111.70K
2023-01-034.554.53↓$0.02 (-0.44%)4.494.67110.03K
2022-12-304.404.59↑$0.19 (4.32%)4.354.62296.32K
2022-12-294.234.56↑$0.33 (7.80%)4.234.69334.98K
2022-12-284.104.23↑$0.13 (3.17%)4.084.23248K
2022-12-274.214.12↓$0.09 (-2.14%)4.124.26426.40K
2022-12-234.434.29↓$0.14 (-3.16%)4.234.43192.27K
2022-12-224.554.39↓$0.16 (-3.52%)4.314.55221.44K
2022-12-214.514.57↑$0.06 (1.33%)4.454.62179.36K
2022-12-204.444.47↑$0.03 (0.68%)4.444.59126.45K
2022-12-194.494.45↓$0.04 (-0.89%)4.344.54392.97K
2022-12-164.464.51↑$0.05 (1.12%)4.384.56540.05K
2022-12-154.514.50↓$0.01 (-0.22%)4.454.61218.83K
2022-12-144.514.60↑$0.09 (2.00%)4.514.66187.73K
2022-12-134.614.53↓$0.08 (-1.74%)4.494.69128.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$KMPH when's the offering?

0 Like Report