KemPharm Price History
| KMPHDelisted Stock | USD 5.81 0.02 0.34% |
If you're considering investing in KemPharm Stock, it is important to understand the factors that can impact its price. As of today, the current price of KemPharm stands at 5.81, as last reported on the 24th of April, with the highest price reaching 5.97 and the lowest price hitting 5.79 during the day. We have found nine technical indicators for KemPharm, which you can use to evaluate the volatility of the firm. Please verify KemPharm's Day Typical Price of 5.86, rate of daily change of 1.0, and Accumulation Distribution of 0.0302 to check out if the risk estimate we provide is consistent with the expected return of 0.0%.
KemPharm Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
KemPharm |
Sharpe Ratio = 0.0
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| KMPH |
Based on monthly moving average KemPharm is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of KemPharm by adding KemPharm to a well-diversified portfolio.
KemPharm Stock Price History Chart
There are several ways to analyze KemPharm Stock price data. The simplest method is using a basic KemPharm candlestick price chart, which shows KemPharm price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
KemPharm Stock Price History Data
| Open | High | Low | Close | Volume | ||
04/24/2024 | 5.83 | 5.97 | 5.79 | 5.81 | ||
| 02/28/2023 | 5.83 | 5.97 | 5.79 | 5.81 | 64,126 | |
| 02/27/2023 | 5.76 | 5.92 | 5.63 | 5.83 | 103,647 | |
| 02/24/2023 | 5.61 | 6.07 | 5.61 | 5.74 | 215,133 | |
| 02/23/2023 | 5.67 | 5.72 | 5.59 | 5.71 | 121,268 | |
| 02/22/2023 | 5.39 | 5.65 | 5.34 | 5.63 | 216,658 | |
| 02/21/2023 | 5.47 | 5.47 | 5.28 | 5.32 | 175,597 | |
| 02/17/2023 | 5.35 | 5.61 | 5.35 | 5.50 | 193,167 | |
| 02/16/2023 | 5.34 | 5.41 | 5.29 | 5.32 | 72,384 | |
| 02/15/2023 | 5.42 | 5.52 | 5.32 | 5.39 | 95,788 | |
| 02/14/2023 | 5.30 | 5.42 | 5.24 | 5.38 | 135,277 | |
| 02/13/2023 | 5.50 | 5.50 | 5.28 | 5.34 | 133,187 | |
| 02/10/2023 | 5.40 | 5.48 | 5.34 | 5.44 | 100,316 | |
| 02/09/2023 | 5.67 | 5.70 | 5.41 | 5.43 | 133,992 | |
| 02/08/2023 | 5.61 | 5.71 | 5.54 | 5.60 | 68,038 | |
| 02/07/2023 | 5.53 | 5.68 | 5.52 | 5.63 | 111,826 | |
| 02/06/2023 | 5.70 | 5.70 | 5.53 | 5.56 | 96,558 | |
| 02/03/2023 | 5.58 | 5.81 | 5.58 | 5.59 | 140,297 | |
| 02/02/2023 | 5.50 | 5.65 | 5.43 | 5.63 | 146,419 | |
| 02/01/2023 | 5.44 | 5.49 | 5.31 | 5.47 | 114,435 | |
| 01/31/2023 | 5.39 | 5.61 | 5.39 | 5.46 | 259,269 | |
| 01/30/2023 | 5.46 | 5.51 | 5.36 | 5.39 | 80,176 | |
| 01/27/2023 | 5.30 | 5.67 | 5.30 | 5.51 | 183,214 | |
| 01/26/2023 | 5.54 | 5.54 | 5.25 | 5.28 | 174,996 | |
| 01/25/2023 | 5.55 | 5.61 | 5.44 | 5.50 | 338,862 | |
| 01/24/2023 | 6.27 | 6.30 | 5.58 | 5.61 | 645,237 | |
| 01/23/2023 | 6.23 | 6.30 | 6.08 | 6.27 | 256,500 | |
| 01/20/2023 | 6.09 | 6.29 | 5.99 | 6.23 | 271,200 | |
| 01/19/2023 | 6.09 | 6.25 | 5.96 | 6.05 | 245,019 | |
| 01/18/2023 | 6.00 | 6.22 | 5.85 | 6.16 | 347,434 | |
| 01/17/2023 | 5.66 | 6.11 | 5.55 | 5.95 | 313,393 | |
| 01/13/2023 | 5.43 | 5.86 | 5.39 | 5.52 | 261,975 | |
| 01/12/2023 | 5.06 | 5.52 | 4.93 | 5.49 | 366,833 | |
| 01/11/2023 | 4.79 | 5.00 | 4.71 | 4.98 | 250,652 | |
| 01/10/2023 | 4.50 | 4.79 | 4.49 | 4.78 | 203,338 | |
| 01/09/2023 | 4.56 | 4.69 | 4.47 | 4.54 | 238,100 | |
| 01/06/2023 | 4.51 | 4.72 | 4.45 | 4.57 | 181,556 | |
| 01/05/2023 | 4.72 | 4.72 | 4.48 | 4.48 | 103,892 | |
| 01/04/2023 | 4.53 | 4.75 | 4.52 | 4.73 | 111,698 | |
| 01/03/2023 | 4.55 | 4.67 | 4.49 | 4.53 | 110,032 | |
| 12/30/2022 | 4.40 | 4.62 | 4.35 | 4.59 | 296,324 | |
| 12/29/2022 | 4.23 | 4.68 | 4.23 | 4.56 | 334,984 | |
| 12/28/2022 | 4.10 | 4.23 | 4.08 | 4.23 | 248,000 | |
| 12/27/2022 | 4.21 | 4.26 | 4.12 | 4.12 | 426,400 | |
| 12/23/2022 | 4.43 | 4.43 | 4.23 | 4.29 | 193,500 | |
| 12/22/2022 | 4.55 | 4.59 | 4.31 | 4.39 | 221,600 | |
| 12/21/2022 | 4.51 | 4.62 | 4.45 | 4.57 | 180,600 | |
| 12/20/2022 | 4.44 | 4.59 | 4.44 | 4.47 | 126,400 | |
| 12/19/2022 | 4.49 | 4.54 | 4.34 | 4.45 | 393,100 | |
| 12/16/2022 | 4.46 | 4.56 | 4.38 | 4.51 | 550,500 | |
| 12/15/2022 | 4.51 | 4.61 | 4.45 | 4.50 | 218,800 | |
| 12/14/2022 | 4.51 | 4.66 | 4.51 | 4.60 | 187,800 | |
| 12/13/2022 | 4.61 | 4.69 | 4.49 | 4.53 | 128,800 | |
| 12/12/2022 | 4.52 | 4.61 | 4.40 | 4.55 | 215,700 | |
| 12/09/2022 | 4.62 | 4.72 | 4.52 | 4.53 | 123,200 | |
| 12/08/2022 | 4.55 | 4.73 | 4.47 | 4.62 | 283,400 | |
| 12/07/2022 | 4.41 | 4.54 | 4.32 | 4.48 | 442,900 | |
| 12/06/2022 | 4.65 | 4.67 | 4.50 | 4.52 | 168,100 | |
| 12/05/2022 | 4.78 | 4.81 | 4.62 | 4.63 | 184,000 | |
| 12/02/2022 | 4.70 | 4.87 | 4.67 | 4.83 | 159,900 | |
| 12/01/2022 | 4.76 | 4.90 | 4.72 | 4.82 | 147,700 |
About KemPharm Stock history
KemPharm investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for KemPharm is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in KemPharm will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing KemPharm stock prices may prove useful in developing a viable investing in KemPharm
KemPharm, Inc., a specialty pharmaceutical company, discovers and develops various proprietary prodrugs to treat serious medical conditions in the United States. The company was incorporated in 2006 and is headquartered in Celebration, Florida. Kempharm operates under Biotechnology classification in the United States and is traded on NASDAQ Exchange. It employs 24 people.
KemPharm Stock Technical Analysis
KemPharm technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
Did you try this?
Run Companies Directory Now
Companies DirectoryEvaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals |
| All Next | Launch Module |
Check out Correlation Analysis to better understand how to build diversified portfolios. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in american community survey. You can also try the Portfolio Backtesting module to avoid under-diversification and over-optimization by backtesting your portfolios.
Other Consideration for investing in KemPharm Stock
If you are still planning to invest in KemPharm check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the KemPharm's history and understand the potential risks before investing.
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets |