Kempharm Stock Price History Breakdown

KMPH -  USA Stock  

USD 10.75  0.24  2.18%

Kempharm Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Kempharm is  10.75 , as last reported on the 29th of July, with the highest price reaching  11.03  and the lowest price hitting  10.57  during the day.
Kempharm appears to be somewhat reliable, given 3 months investment horizon. Kempharm has Sharpe Ratio of 0.0724, which conveys that the firm had 0.0724% of return per unit of risk over the last 3 months. Our standpoint towards estimating the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Kempharm, which you can use to evaluate the future volatility of the firm. Please exercise Kempharm's Risk Adjusted Performance of 0.0721, downside deviation of 3.77, and Mean Deviation of 2.64 to check out if our risk estimates are consistent with your expectations.

Search Stock Price History 

 
Refresh
The current Net Income Common Stock is estimated to decrease to about (13.8 M). Price to Book Value is estimated to decrease to -0.82. The current Price to Earnings Ratio is estimated to decrease to -3.76.

Kempharm July 29, 2021 Stock Price Synopsis

Kempharm Price Daily Balance Of Power(0.52) 
Kempharm Price Rate Of Daily Change 0.98 
Kempharm Accumulation Distribution 10,799 
Kempharm Price Action Indicator(0.17) 
Share Download
When benchmark price declines in a down market, there may be an uptick in Kempharm Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Kempharm intraday prices and daily technical indicators to check the level of noise trading in Kempharm Stock and then apply it to test your longer-term investment strategies against Kempharm.

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.

90 Days Highest PriceJune 17, 202115.47
90 Days Lowest PriceMay 13, 20218.52

Kempharm Stock Price History Data

The price series of Kempharm for the period between Fri, Apr 30, 2021 and Thu, Jul 29, 2021 has a statistical range of 6.95 with a coefficient of variation of 16.81. The daily prices for the period are spread out with arithmetic mean of 11.42. The median price for the last 90 days is 10.99. The company underwent null stock split on 28th of December 2020.
OpenHighLowCloseVolume
07/28/2021 10.90  11.15  10.80  10.99  314,433 
07/27/2021 10.68  10.89  10.42  10.76  422,284 
07/26/2021 10.69  11.03  10.57  10.75  258,943 
07/23/2021 11.11  11.11  10.65  10.75  330,597 
07/22/2021 11.22  11.30  10.76  10.99  519,352 
07/21/2021 11.32  11.66  11.14  11.36  788,605 
07/20/2021 10.86  11.36  10.70  11.12  558,600 
07/19/2021 10.63  10.95  10.38  10.79  636,485 
07/16/2021 11.46  11.46  10.87  10.99  662,922 
07/15/2021 11.63  11.63  10.85  11.30  780,700 
07/14/2021 12.11  12.29  11.52  11.64  942,780 
07/13/2021 13.10  13.07  12.05  12.16  845,610 
07/12/2021 13.09  13.30  13.00  13.22  282,800 
07/09/2021 12.90  13.55  12.90  13.31  378,322 
07/08/2021 12.28  13.03  12.20  12.96  536,959 
07/07/2021 13.22  12.94  12.25  12.69  375,143 
07/06/2021 12.49  12.82  11.92  12.79  720,223 
07/02/2021 13.22  13.31  12.69  12.95  494,992 
07/01/2021 12.85  13.35  12.63  13.31  579,531 
06/30/2021 12.93  13.12  12.42  12.82  1,003,075 
06/29/2021 13.34  13.34  12.59  13.19  1,008,092 
06/28/2021 13.84  14.01  12.90  13.20  1,210,286 
06/25/2021 14.23  14.47  13.96  14.27  3,604,211 
06/24/2021 14.37  14.51  14.00  14.25  920,932 
06/23/2021 14.10  14.44  13.73  14.30  853,093 
06/22/2021 14.15  14.22  13.86  14.09  703,506 
06/21/2021 13.71  14.33  13.21  14.07  1,637,443 
06/18/2021 15.15  15.21  13.13  13.93  3,181,581 
06/17/2021 15.20  15.60  14.88  15.47  1,264,105 
06/16/2021 15.20  15.40  14.43  15.03  1,415,777 
06/15/2021 14.60  15.08  14.05  15.00  812,279 
06/14/2021 15.66  15.70  14.19  14.40  1,415,950 
06/11/2021 13.38  14.01  13.36  13.93  511,045 
06/10/2021 12.60  13.84  12.35  13.20  1,312,417 
06/09/2021 12.41  12.71  12.25  12.48  808,832 
06/08/2021 11.10  11.37  10.96  12.21  1,234,489 
06/07/2021 11.45  12.29  11.37  12.08  1,231,300 
06/04/2021 11.10  11.37  10.96  11.32  411,308 
06/03/2021 10.52  11.30  10.36  11.10  713,925 
06/02/2021 10.90  11.07  10.54  10.64  574,306 
06/01/2021 10.46  11.10  10.36  10.87  885,034 
05/28/2021 10.00  10.52  9.95  10.24  698,782 
05/27/2021 9.85  10.05  9.76  10.05  340,873 
05/26/2021 10.03  10.15  9.84  9.86  356,975 
05/25/2021 10.03  10.15  9.84  10.01  355,138 
05/24/2021 9.99  10.15  9.79  10.04  527,651 
05/21/2021 10.06  10.06  9.76  9.91  434,607 
05/20/2021 9.82  10.20  9.78  9.99  554,542 
05/19/2021 9.52  9.85  9.27  9.82  434,905 
05/18/2021 9.32  10.05  9.19  9.76  1,037,107 
05/17/2021 8.64  9.29  8.89  9.23  419,029 
05/14/2021 8.64  9.20  8.53  9.11  893,601 
05/13/2021 8.78  8.85  8.38  8.52  934,117 
05/12/2021 8.73  8.97  8.65  8.81  533,764 
05/11/2021 8.37  9.17  8.35  8.73  564,361 
05/10/2021 9.43  9.45  8.68  8.89  722,104 
05/07/2021 9.08  9.71  9.06  9.50  926,334 
05/06/2021 8.92  9.06  8.65  8.84  497,165 
05/05/2021 9.17  9.20  8.90  9.05  352,894 
05/04/2021 9.20  9.25  8.83  9.20  400,345 
05/03/2021 9.66  9.76  9.21  9.27  457,100 

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 historical stock prices may prove useful in developing a viable investing in Kempharm
Last ReportedProjected for 2021
Weighted Average SharesM4.3 M
Weighted Average Shares DilutedM4.3 M
Issuance Purchase of Equity Shares25.6 M22.8 M
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 22 people.

Kempharm Quarterly Market Capitalization

261.06 MillionShare

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, stock market cycles, or different charting patterns.
A focus of Kempharm technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Kempharm trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Competition Analyzer Now

   

Competition Analyzer

Analyze and compare many basic indicators for a group of related or unrelated entities
All  Next Launch Module

Kempharm Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Kempharm stock's direction in advance. Along with the technical and fundamental analysis of Kempharm Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kempharm to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please see Stocks Correlation. Note that the Kempharm information on this page should be used as a complementary analysis to other Kempharm's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Analyst Recommendations module to analyst recommendations and target price estimates broken down by several categories.

Complementary Tools for Kempharm Stock analysis

When running Kempharm price analysis, check to measure Kempharm's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Kempharm is operating at the current time. Most of Kempharm's value examination focuses on studying past and present price action to predict the probability of Kempharm's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Kempharm's price. Additionally, you may evaluate how the addition of Kempharm to your portfolios can decrease your overall portfolio volatility.
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Go
ETF Directory
Find actively traded Exchange Traded Funds (ETF) from around the world
Go
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Price Transformation
Use Price Transformation models to analyze depth of different equity instruments across global markets
Go
CEO Directory
Screen CEOs from public companies around the world
Go
The market value of Kempharm is measured differently than its book value, which is the value of Kempharm that is recorded on the company's balance sheet. Investors also form their own opinion of Kempharm's value that differs from its market value or its book value, called intrinsic value, which is Kempharm's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Kempharm's market value can be influenced by many factors that don't directly affect Kempharm underlying business (such as pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Kempharm's value and its price as these two are different measures arrived at by different means. Investors typically determine Kempharm value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Kempharm's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.