KemPharm Inc. Common Stockのデータ

KemPharm Inc. Common Stockの基本情報

名前 KemPharm Inc. Common Stock
ティッカー KMPH
国 United States
上場年 nan
セクター Health Care

KemPharm Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.75 10.25 10.3 10.89 4182700.0 10.89
2021-02-12 9.91 9.13 9.35 9.32 2210800.0 9.32
2021-02-11 10.25 9.03 10.04 9.52 2532200.0 9.52
2021-02-10 10.34 9.14 9.22 9.95 3439100.0 9.95
2021-02-09 9.74 8.81 9.35 9.1 2744600.0 9.1
2021-02-08 9.88 7.96 8.0 9.44 6217300.0 9.44
2021-02-05 7.75 7.02 7.39 7.34 2647100.0 7.34
2021-02-04 7.75 6.98 7.02 7.2 5336500.0 7.2
2021-02-03 6.85 6.52 6.59 6.6 3451500.0 6.6
2021-02-02 6.5 6.04 6.35 6.5 1398300.0 6.5
2021-02-01 6.29 5.86 6.1 6.22 1467400.0 6.22
2021-01-29 6.5 5.92 6.45 6.03 2204700.0 6.03
2021-01-28 6.56 6.05 6.35 6.4 2181400.0 6.4
2021-01-27 7.0 6.25 6.95 6.33 5607400.0 6.33
2021-01-26 7.0 6.05 6.79 6.46 13238000.0 6.46
2021-01-25 7.75 6.32 6.64 7.53 7982000.0 7.53
2021-01-22 6.16 5.93 5.95 6.02 525400.0 6.02
2021-01-21 6.11 5.88 6.0 6.04 688200.0 6.04
2021-01-20 6.22 5.85 6.08 6.08 1098000.0 6.08
2021-01-19 6.2 5.92 6.02 6.09 768100.0 6.09
2021-01-15 6.09 5.81 6.07 5.96 624400.0 5.96
2021-01-14 6.23 5.95 6.16 6.12 881700.0 6.12
2021-01-13 6.27 5.91 5.98 6.15 3077800.0 6.15
2021-01-12 6.1 5.75 6.0 6.0 1282200.0 6.0
2021-01-11 8.25 8.25 8.25 8.25 0.0 8.25
2021-01-08 6.0 5.07 5.9 5.6 2045100.0 5.6
2021-01-07 10.1 8.15 9.02 8.25 138816.0 8.25
2021-01-06 10.39 9.25 10.1 9.31 54544.0 9.31
2021-01-05 10.4 10.0 10.3 10.26 23139.0 10.26
2021-01-04 11.1 9.25 11.0 10.45 18130.0 10.45
2020-12-31 12.88 10.21 12.49 11.2 35400.0 11.2
2020-12-30 12.49 12.0 12.01 12.3 29258.0 12.3
2020-12-29 14.47 12.01 13.85 12.3 36648.0 12.3
2020-12-24 0.96 0.67 0.96 0.72 4052600.0 0.72
2020-12-23 1.14 0.97 1.14 1.0 404300.0 1.0
2020-12-22 1.04 0.97 1.02 0.99 497100.0 0.99
2020-12-21 19.52 15.4 19.52 15.52 66241.0 15.52
2020-12-18 19.04 15.36 15.6 18.72 36152.0 18.72
2020-12-17 16.0 14.52 14.72 15.66 17724.0 15.66
2020-12-16 14.74 14.44 14.44 14.64 8628.0 14.64
2020-12-15 14.88 14.24 14.4 14.72 10433.0 14.72
2020-12-14 15.12 14.24 14.48 14.75 11937.0 14.75
2020-12-11 15.2 13.6 15.04 14.56 47248.0 14.56
2020-12-10 15.12 14.36 14.36 14.88 13305.0 14.88
2020-12-09 15.04 14.32 14.4 14.34 31654.0 14.34
2020-12-08 15.2 14.08 15.2 14.4 22795.0 14.4
2020-12-07 15.81 13.44 14.88 14.4 39850.0 14.4
2020-12-04 15.04 12.96 14.0 14.72 31902.0 14.72
2020-12-03 16.48 12.8 15.2 13.92 52563.0 13.92
2020-12-02 18.4 15.2 17.44 15.64 62192.0 15.64
2020-12-01 18.24 15.2 18.24 16.24 48942.0 16.24
2020-11-30 19.68 14.72 19.68 16.16 65935.0 16.16
2020-11-27 20.8 17.44 20.8 17.6 54102.0 17.6
2020-11-25 20.16 16.48 18.88 17.55 64070.0 17.55
2020-11-24 22.08 16.48 18.4 17.92 124150.0 17.92
2020-11-23 17.36 14.4 14.4 16.96 102179.0 16.96
2020-11-20 14.08 11.6 11.6 13.92 74455.0 13.92
2020-11-19 11.98 10.56 10.94 11.62 44774.0 11.62
2020-11-18 11.02 9.55 10.28 10.88 63197.0 10.88
2020-11-17 10.39 9.44 9.76 10.24 11189.0 10.24
2020-11-16 10.39 9.3 9.38 9.71 25635.0 9.71
2020-11-13 9.76 9.3 9.76 9.6 6236.0 9.6
2020-11-12 9.76 9.44 9.5 9.6 7524.0 9.6
2020-11-11 9.75 9.36 9.6 9.47 19207.0 9.47
2020-11-10 10.29 9.59 10.03 9.6 7817.0 9.6
2020-11-09 10.4 9.15 10.15 10.24 33591.0 10.24
2020-11-06 10.15 9.67 9.94 10.15 5864.0 10.15
2020-11-05 10.24 9.92 10.24 10.04 7598.0 10.04
2020-11-04 10.24 9.47 9.47 10.21 5478.0 10.21
2020-11-03 10.37 9.36 9.92 10.07 14502.0 10.07
2020-11-02 10.38 8.73 9.12 9.84 23751.0 9.84
2020-10-30 10.4 8.34 9.44 9.12 25871.0 9.12
2020-10-29 10.4 9.52 10.4 9.62 23622.0 9.62
2020-10-28 9.84 9.47 9.75 9.76 16908.0 9.76
2020-10-27 10.08 9.28 10.08 9.6 10345.0 9.6
2020-10-26 10.24 8.64 8.76 9.78 20325.0 9.78
2020-10-23 8.96 8.33 8.48 8.64 12611.0 8.64
2020-10-22 8.94 7.54 7.86 8.32 29765.0 8.32
2020-10-21 9.41 7.6 9.41 8.0 68382.0 8.0
2020-10-20 9.84 8.81 9.46 9.3 28284.0 9.3
2020-10-19 10.72 9.23 9.3 10.08 16669.0 10.08
2020-10-16 10.25 9.28 10.25 9.44 48308.0 9.44
2020-10-15 10.85 10.32 10.82 10.4 9943.0 10.4
2020-10-14 11.2 10.7 11.19 10.84 15082.0 10.84
2020-10-13 11.65 11.12 11.12 11.21 14769.0 11.21
2020-10-12 11.83 10.85 11.52 11.2 12050.0 11.2
2020-10-09 11.68 10.48 10.48 11.68 25067.0 11.68
2020-10-08 11.1 10.52 10.72 10.56 22609.0 10.56
2020-10-07 10.86 10.24 10.42 10.56 17599.0 10.56
2020-10-06 10.8 9.99 10.08 10.6 21667.0 10.6
2020-10-05 10.86 8.81 8.94 10.08 44663.0 10.08
2020-10-02 8.96 8.2 8.96 8.83 20845.0 8.83
2020-10-01 8.96 8.64 8.8 8.96 16927.0 8.96
2020-09-30 9.2 8.8 9.12 9.03 19428.0 9.03
2020-09-29 9.6 8.41 9.36 9.28 22133.0 9.28
2020-09-28 11.04 8.0 11.04 9.28 169095.0 9.28
2020-09-25 11.27 10.88 11.1 11.23 6386.0 11.23
2020-09-24 11.51 11.03 11.51 11.35 8887.0 11.35
2020-09-23 11.95 11.04 11.2 11.36 27905.0 11.36
2020-09-22 11.36 10.74 11.06 11.14 14287.0 11.14
2020-09-21 11.36 10.26 11.05 11.36 28590.0 11.36
2020-09-18 11.5 10.88 11.36 11.21 8671.0 11.21
2020-09-17 11.49 10.72 10.88 11.35 15142.0 11.35
2020-09-16 11.52 10.48 11.06 10.57 19326.0 10.57
2020-09-15 11.91 11.06 11.52 11.21 22698.0 11.21
2020-09-14 11.6 10.88 11.12 11.52 12136.0 11.52
2020-09-11 11.81 10.43 11.68 11.19 25936.0 11.19
2020-09-10 12.24 11.36 11.48 11.45 10165.0 11.45
2020-09-09 11.98 11.36 11.82 11.52 11153.0 11.52
2020-09-08 11.99 11.04 11.84 11.82 24228.0 11.82
2020-09-04 12.0 10.32 11.04 11.28 48071.0 11.28
2020-09-03 12.46 9.76 9.76 11.04 54150.0 11.04
2020-09-02 10.32 9.62 9.92 9.91 38238.0 9.91
2020-09-01 11.44 9.92 11.36 10.26 132078.0 10.26
2020-08-31 13.28 11.52 12.48 11.68 53686.0 11.68
2020-08-28 13.44 12.22 13.12 13.2 42692.0 13.2
2020-08-27 14.32 11.25 14.32 13.12 112833.0 13.12
2020-08-26 14.8 13.36 14.38 14.0 95485.0 14.0
2020-08-25 14.56 13.92 13.92 14.24 80127.0 14.24
2020-08-24 13.9 12.16 12.38 13.6 107540.0 13.6
2020-08-21 12.4 11.36 11.6 12.38 70785.0 12.38
2020-08-20 11.41 10.26 10.26 11.28 49591.0 11.28
2020-08-19 11.41 9.78 10.4 11.41 89367.0 11.41
2020-08-18 11.2 9.6 11.12 10.12 107286.0 10.12
2020-08-17 12.4 9.28 10.88 11.04 4476800.0 11.04
2020-08-14 11.49 9.5 9.5 10.88 3287400.0 10.88
2020-08-13 9.44 8.18 8.18 9.44 2129700.0 9.44
2020-08-12 8.64 7.52 7.65 8.18 2708800.0 8.18
2020-08-11 7.97 7.38 7.68 7.52 961300.0 7.52
2020-08-10 8.0 6.72 7.04 7.68 2185300.0 7.68
2020-08-07 7.15 6.56 6.72 6.96 511100.0 6.96
2020-08-06 6.72 6.48 6.56 6.69 263900.0 6.69
2020-08-05 6.72 6.24 6.72 6.64 598900.0 6.64
2020-08-04 7.36 6.24 7.36 6.56 1192400.0 6.56
2020-08-03 7.76 6.56 6.8 7.04 1863400.0 7.04
2020-07-31 6.88 5.92 6.08 6.66 2007300.0 6.66
2020-07-30 6.88 5.28 5.6 6.08 2722700.0 6.08
2020-07-29 5.52 5.04 5.12 5.52 1163100.0 5.52
2020-07-28 5.28 4.96 5.12 5.12 1052400.0 5.12
2020-07-27 5.07 4.59 4.8 4.88 619800.0 4.88
2020-07-24 5.1 4.62 4.62 4.88 486500.0 4.88
2020-07-23 4.88 4.54 4.7 4.61 448800.0 4.61
2020-07-22 5.12 4.69 4.96 4.8 655600.0 4.8
2020-07-21 5.2 4.72 4.88 4.8 671400.0 4.8
2020-07-20 5.28 4.64 4.66 5.06 1748800.0 5.06
2020-07-17 4.8 4.53 4.64 4.8 695000.0 4.8
2020-07-16 4.64 4.4 4.4 4.64 434900.0 4.64
2020-07-15 4.88 4.34 4.62 4.45 637300.0 4.45
2020-07-14 4.48 4.18 4.26 4.48 168500.0 4.48
2020-07-13 4.48 4.16 4.16 4.43 441700.0 4.43
2020-07-10 4.4 3.86 3.86 4.4 467100.0 4.4
2020-07-09 4.46 3.84 4.14 4.05 640800.0 4.05
2020-07-08 4.48 3.85 4.36 4.21 83777.0 4.21
2020-07-07 4.64 4.48 4.48 4.52 19088.0 4.52
2020-07-06 4.8 4.33 4.64 4.48 25621.0 4.48
2020-07-02 4.8 4.33 4.57 4.64 27756.0 4.64
2020-07-01 4.74 4.48 4.64 4.74 37636.0 4.74
2020-06-30 5.04 4.51 4.86 4.59 82379.0 4.59
2020-06-29 5.26 4.82 4.86 4.84 71883.0 4.84
2020-06-26 5.1 4.8 4.82 4.84 43916.0 4.84
2020-06-25 5.52 4.72 4.72 4.87 170512.0 4.87
2020-06-24 4.94 4.4 4.54 4.82 119392.0 4.82
2020-06-23 4.7 4.42 4.5 4.54 69868.0 4.54
2020-06-22 4.64 4.34 4.35 4.49 49242.0 4.49
2020-06-19 4.78 4.02 4.32 4.34 178044.0 4.34
2020-06-18 4.35 3.21 3.42 4.29 264841.0 4.29
2020-06-17 3.42 3.06 3.06 3.28 50189.0 3.28
2020-06-16 3.2 3.05 3.05 3.2 28669.0 3.2
2020-06-15 3.2 3.07 3.18 3.18 25826.0 3.18
2020-06-12 3.19 3.02 3.07 3.09 23930.0 3.09
2020-06-11 3.2 2.9 3.19 3.02 60634.0 3.02
2020-06-10 3.2 2.97 2.97 3.19 63129.0 3.19
2020-06-09 3.2 2.96 3.12 3.03 49890.0 3.03
2020-06-08 3.2 2.9 3.02 3.12 35452.0 3.12
2020-06-05 3.09 2.73 2.75 2.9 68547.0 2.9
2020-06-04 3.0 2.56 2.69 2.82 67318.0 2.82
2020-06-03 3.04 2.83 3.04 2.84 47334.0 2.84
2020-06-02 3.07 2.9 2.94 3.04 38780.0 3.04
2020-06-01 3.07 2.88 2.88 3.0 27499.0 3.0
2020-05-29 3.07 2.8 2.88 3.0 56797.0 3.0
2020-05-28 3.12 2.8 3.12 2.93 44153.0 2.93
2020-05-27 3.2 2.91 3.04 3.0 70614.0 3.0
2020-05-26 3.09 2.66 2.72 3.04 130452.0 3.04
2020-05-22 2.83 2.6 2.64 2.75 147704.0 2.75
2020-05-21 3.17 1.94 3.12 2.93 588157.0 2.93
2020-05-20 3.8 3.2 3.51 3.3 994037.0 3.3
2020-05-19 4.88 3.84 4.29 4.24 1663776.0 4.24
2020-05-18 3.74 3.31 3.36 3.74 193135.0 3.74
2020-05-15 3.36 3.12 3.36 3.28 215399.0 3.28
2020-05-14 3.58 3.2 3.52 3.36 206929.0 3.36
2020-05-13 3.98 3.36 3.84 3.6 547876.0 3.6
2020-05-12 4.64 4.16 4.29 4.64 320315.0 4.64
2020-05-11 4.54 4.16 4.18 4.16 160411.0 4.16
2020-05-08 4.49 4.16 4.48 4.35 167232.0 4.35
2020-05-07 4.76 4.04 4.04 4.32 260070.0 4.32
2020-05-06 4.27 3.88 4.15 4.12 206573.0 4.12
2020-05-05 4.6 4.24 4.32 4.45 269628.0 4.45
2020-05-04 5.76 4.48 5.6 4.69 1057006.0 4.69
2020-05-01 5.33 4.5 4.88 5.06 384105.0 5.06
2020-04-30 5.04 4.66 4.96 4.8 140825.0 4.8
2020-04-29 5.12 4.48 4.79 4.93 281756.0 4.93
2020-04-28 4.8 4.41 4.8 4.48 110102.0 4.48
2020-04-27 4.8 4.02 4.14 4.57 175078.0 4.57
2020-04-24 4.24 3.6 3.87 4.2 188641.0 4.2
2020-04-23 3.86 3.68 3.81 3.84 48298.0 3.84
2020-04-22 3.98 3.68 3.98 3.82 39928.0 3.82
2020-04-21 4.0 3.78 3.92 3.94 43952.0 3.94
2020-04-20 4.24 3.84 4.23 4.07 68935.0 4.07
2020-04-17 4.28 3.88 4.0 4.13 121666.0 4.13
2020-04-16 4.1 3.7 4.1 3.76 62581.0 3.76
2020-04-15 4.32 3.86 4.32 4.1 80150.0 4.1
2020-04-14 4.6 4.0 4.03 4.32 96250.0 4.32
2020-04-13 4.16 3.68 3.84 3.84 72693.0 3.84
2020-04-09 4.08 3.68 4.08 3.69 81705.0 3.69
2020-04-08 3.92 3.35 3.36 3.79 169785.0 3.79
2020-04-07 3.68 3.2 3.36 3.38 80935.0 3.38
2020-04-06 3.44 3.12 3.2 3.42 43596.0 3.42
2020-04-03 3.36 2.96 3.2 3.2 78088.0 3.2
2020-04-02 3.52 3.22 3.48 3.23 30208.0 3.23
2020-04-01 3.65 3.04 3.53 3.35 60726.0 3.35
2020-03-31 3.97 3.36 3.52 3.6 117026.0 3.6
2020-03-30 3.68 3.38 3.68 3.44 55375.0 3.44
2020-03-27 3.82 3.36 3.54 3.65 64824.0 3.65
2020-03-26 3.76 3.5 3.76 3.5 80220.0 3.5
2020-03-25 4.0 3.36 3.49 3.52 107653.0 3.52
2020-03-24 3.5 3.22 3.48 3.44 59124.0 3.44
2020-03-23 3.68 3.2 3.68 3.36 44801.0 3.36
2020-03-20 3.52 3.09 3.33 3.38 57732.0 3.38
2020-03-19 3.44 2.88 3.04 3.33 85564.0 3.33
2020-03-18 3.28 2.88 3.28 2.96 73107.0 2.96
2020-03-17 3.34 3.04 3.2 3.26 104693.0 3.26
2020-03-16 3.52 3.04 3.36 3.2 109757.0 3.2
2020-03-13 3.68 3.12 3.54 3.36 103806.0 3.36
2020-03-12 3.8 3.08 3.52 3.36 132282.0 3.36
2020-03-11 4.56 3.84 4.34 3.92 150054.0 3.92
2020-03-10 4.77 4.0 4.44 4.75 246804.0 4.75
2020-03-09 4.32 3.84 4.32 4.01 175762.0 4.01
2020-03-06 4.95 4.4 4.77 4.48 193379.0 4.48
2020-03-05 5.36 4.64 4.8 5.04 223472.0 5.04
2020-03-04 5.09 4.48 4.48 4.84 349842.0 4.84
2020-03-03 7.52 4.96 7.52 5.19 1144848.0 5.19
2020-03-02 5.28 4.58 4.78 5.23 236717.0 5.23
2020-02-28 4.96 4.48 4.96 4.85 87636.0 4.85
2020-02-27 5.28 4.16 4.32 5.28 132991.0 5.28
2020-02-26 4.88 4.4 4.82 4.52 149222.0 4.52
2020-02-25 5.44 4.8 5.12 4.95 142676.0 4.95
2020-02-24 5.68 5.04 5.44 5.2 124387.0 5.2
2020-02-21 6.08 5.52 6.08 5.62 165146.0 5.62
2020-02-20 6.08 5.53 5.76 5.94 111424.0 5.94
2020-02-19 5.92 5.47 5.74 5.73 78944.0 5.73
2020-02-18 5.92 5.31 5.6 5.69 81351.0 5.69