Quantcast
KMPH

Historical Stock Prices

$1.62
*  
0.02
1.22%
Get KMPH Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading KMPH now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 1.63 1.68 1.6 1.62 703,141
04/17/2019 1.677 1.69 1.63 1.64 237,630
04/16/2019 1.7 1.7271 1.65 1.68 66,504
04/15/2019 1.69 1.73 1.62 1.7 268,051
04/12/2019 1.9 1.94 1.69 1.7 899,593
04/11/2019 1.75 1.75 1.66 1.69 230,126
04/10/2019 1.7 1.7738 1.65 1.75 196,459
04/09/2019 1.78 1.785 1.65 1.66 170,985
04/08/2019 1.77 1.88 1.7186 1.77 98,033
04/05/2019 1.77 1.8 1.7086 1.76 150,673
04/04/2019 1.8201 1.8371 1.68 1.74 198,503
04/03/2019 1.87 1.8763 1.8 1.82 93,685
04/02/2019 1.8 1.86 1.75 1.84 132,783
04/01/2019 1.73 1.93 1.73 1.79 177,463
03/29/2019 1.67 1.73 1.62 1.67 222,402
03/28/2019 1.72 1.77 1.61 1.65 293,443
03/27/2019 1.79 1.82 1.69 1.69 352,783
03/26/2019 1.88 2.07 1.77 1.78 296,687
03/25/2019 2.02 2.02 1.85 1.88 282,706
03/22/2019 2.02 2.04 1.92 1.98 316,097
03/21/2019 2.05 2.0851 1.99 2.02 207,493
03/20/2019 2.08 2.09 1.96 2.06 209,681
03/19/2019 2.06 2.09 1.935 2.09 337,874
03/18/2019 2.05 2.23 1.93 1.99 279,846
03/15/2019 2.1 2.14 1.96 2.04 186,761
03/14/2019 2.15 2.28 2.03 2.07 222,063
03/13/2019 2.15 2.32 2.15 2.17 337,570
03/12/2019 1.99 2.1238 1.98 2.12 198,275
03/11/2019 1.94 2.0047 1.94 1.98 94,561
03/08/2019 1.99 2.14 1.881 1.94 120,515
03/07/2019 1.99 2.07 1.91 2.02 140,308
03/06/2019 2.09 2.152 1.87 1.97 298,751
03/05/2019 2.18 2.2 2.0336 2.07 208,450
03/04/2019 2.15 2.2714 2.11 2.19 133,353
03/01/2019 2.34 2.34 2.07 2.11 270,297
02/28/2019 2.44 2.4699 2.21 2.25 215,866
02/27/2019 2.35 2.4899 2.35 2.47 142,231
02/26/2019 2.32 2.5684 2.24 2.31 189,423
02/25/2019 2.19 2.3 2.057 2.2401 146,997
02/22/2019 2.1 2.2299 2.1 2.15 76,514
02/21/2019 2.15 2.2294 2.07 2.1 59,872
02/20/2019 2.3468 2.3468 2.09 2.13 291,554
02/19/2019 2.26 2.38 2.25 2.29 49,983
02/15/2019 2.34 2.3712 2.26 2.3 72,252
02/14/2019 2.4 2.4 2.27 2.34 43,301
02/13/2019 2.38 2.45 2.32 2.41 45,286
02/12/2019 2.43 2.43 2.33 2.3883 79,864
02/11/2019 2.49 2.61 2.365 2.43 46,397
02/08/2019 2.45 2.5701 2.41 2.45 53,150
02/07/2019 2.62 2.6889 2.42 2.4899 56,630
02/06/2019 2.7 2.7 2.55 2.66 38,713
02/05/2019 2.76 2.76 2.65 2.69 80,980
02/04/2019 2.79 2.82 2.7 2.8 97,991
02/01/2019 2.64 2.785 2.64 2.785 25,610
01/31/2019 2.75 2.8 2.61 2.61 66,371
01/30/2019 2.74 2.74 2.7 2.73 32,864
01/29/2019 2.72 2.799 2.64 2.71 82,903
01/28/2019 2.68 2.75 2.61 2.71 66,549
01/25/2019 2.66 2.8 2.57 2.76 44,425
01/24/2019 2.65 2.74 2.55 2.61 17,810
01/23/2019 2.78 2.8015 2.57 2.68 45,082
01/22/2019 2.66 2.85 2.6 2.75 98,904
01/18/2019 2.68 2.68 2.565 2.64 139,079
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio