None (KMPH) Exchange: NASDAQ
Data as of May 2, 2025
$5.63 ($0.31) 5.83%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.39 |
| Previous Close | $5.63 |
| High | $5.65 |
| Low | $5.37 |
| Adjusted Open | $5.39 |
| Previous Adjusted Close | $5.63 |
| Adjusted High | $5.65 |
| Adjusted Low | $5.37 |
About None (KMPH)
Invest in None (KMPH)
Historical Stock Data for None (KMPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | $5.39 | $5.65 | $5.37 | $5.63 | $5.63 | 216,808 |
| 2023-02-21 | $5.47 | $5.49 | $5.28 | $5.32 | $5.32 | 175,804 |
| 2023-02-17 | $5.35 | $5.61 | $5.35 | $5.50 | $5.50 | 193,177 |
| 2023-02-16 | $5.34 | $5.41 | $5.29 | $5.32 | $5.32 | 72,427 |
| 2023-02-15 | $5.42 | $5.52 | $5.32 | $5.39 | $5.39 | 97,169 |
| 2023-02-14 | $5.30 | $5.42 | $5.24 | $5.38 | $5.38 | 135,363 |
| 2023-02-13 | $5.50 | $5.50 | $5.28 | $5.34 | $5.34 | 133,200 |
| 2023-02-10 | $5.40 | $5.48 | $5.32 | $5.44 | $5.44 | 100,316 |
| 2023-02-09 | $5.67 | $5.71 | $5.41 | $5.43 | $5.43 | 134,044 |
| 2023-02-08 | $5.61 | $5.71 | $5.54 | $5.60 | $5.60 | 68,088 |
| 2023-02-07 | $5.53 | $5.69 | $5.52 | $5.63 | $5.63 | 112,054 |
| 2023-02-06 | $5.70 | $5.70 | $5.53 | $5.56 | $5.56 | 96,561 |
| 2023-02-03 | $5.58 | $5.81 | $5.58 | $5.59 | $5.59 | 140,752 |
| 2023-02-02 | $5.50 | $5.65 | $5.43 | $5.63 | $5.63 | 146,519 |
| 2023-02-01 | $5.44 | $5.49 | $5.31 | $5.47 | $5.47 | 114,519 |
| 2023-01-31 | $5.39 | $5.62 | $5.38 | $5.46 | $5.46 | 259,269 |
| 2023-01-30 | $5.46 | $5.51 | $5.36 | $5.39 | $5.39 | 80,176 |
| 2023-01-27 | $5.30 | $5.67 | $5.30 | $5.51 | $5.51 | 183,227 |
| 2023-01-26 | $5.54 | $5.54 | $5.25 | $5.28 | $5.28 | 174,996 |
| 2023-01-25 | $5.55 | $5.61 | $5.44 | $5.50 | $5.50 | 340,315 |
| 2023-01-24 | $6.27 | $6.30 | $5.58 | $5.61 | $5.61 | 646,082 |
| 2023-01-23 | $6.23 | $6.30 | $6.08 | $6.27 | $6.27 | 256,549 |
| 2023-01-20 | $6.09 | $6.29 | $5.99 | $6.23 | $6.23 | 271,215 |
| 2023-01-19 | $6.09 | $6.25 | $5.96 | $6.05 | $6.05 | 245,539 |
| 2023-01-18 | $6.00 | $6.22 | $5.84 | $6.16 | $6.16 | 348,397 |
| 2023-01-17 | $5.66 | $6.11 | $5.55 | $5.95 | $5.95 | 314,824 |
| 2023-01-13 | $5.43 | $5.86 | $5.38 | $5.52 | $5.52 | 264,349 |
| 2023-01-12 | $5.06 | $5.52 | $4.93 | $5.49 | $5.49 | 366,833 |
| 2023-01-11 | $4.79 | $5.00 | $4.71 | $4.98 | $4.98 | 250,762 |
| 2023-01-10 | $4.50 | $4.79 | $4.49 | $4.78 | $4.78 | 203,439 |
| 2023-01-09 | $4.56 | $4.69 | $4.47 | $4.54 | $4.54 | 238,074 |
| 2023-01-06 | $4.51 | $4.72 | $4.45 | $4.57 | $4.57 | 181,556 |
| 2023-01-05 | $4.72 | $4.72 | $4.48 | $4.48 | $4.48 | 103,930 |
| 2023-01-04 | $4.53 | $4.75 | $4.52 | $4.73 | $4.73 | 111,709 |
| 2023-01-03 | $4.55 | $4.67 | $4.49 | $4.53 | $4.53 | 110,094 |
| 2022-12-30 | $4.40 | $4.62 | $4.35 | $4.59 | $4.59 | 301,791 |
| 2022-12-29 | $4.23 | $4.69 | $4.23 | $4.56 | $4.56 | 336,041 |
| 2022-12-28 | $4.10 | $4.23 | $4.08 | $4.23 | $4.23 | 248,568 |
| 2022-12-27 | $4.21 | $4.27 | $4.12 | $4.12 | $4.12 | 426,567 |
| 2022-12-23 | $4.43 | $4.43 | $4.23 | $4.29 | $4.29 | 193,486 |
| 2022-12-22 | $4.55 | $4.59 | $4.31 | $4.39 | $4.39 | 221,590 |
| 2022-12-21 | $4.51 | $4.62 | $4.45 | $4.57 | $4.57 | 180,606 |
| 2022-12-20 | $4.44 | $4.59 | $4.44 | $4.47 | $4.47 | 126,475 |
| 2022-12-19 | $4.49 | $4.54 | $4.34 | $4.45 | $4.45 | 393,254 |
| 2022-12-16 | $4.46 | $4.56 | $4.38 | $4.51 | $4.51 | 550,489 |
| 2022-12-15 | $4.51 | $4.61 | $4.45 | $4.50 | $4.50 | 218,826 |
| 2022-12-14 | $4.51 | $4.66 | $4.51 | $4.60 | $4.60 | 187,848 |
| 2022-12-13 | $4.61 | $4.69 | $4.49 | $4.53 | $4.53 | 129,020 |
| 2022-12-12 | $4.52 | $4.61 | $4.40 | $4.55 | $4.55 | 215,760 |
| 2022-12-09 | $4.62 | $4.72 | $4.52 | $4.53 | $4.53 | 123,150 |
| 2022-12-08 | $4.55 | $4.73 | $4.48 | $4.62 | $4.62 | 283,386 |
| 2022-12-07 | $4.41 | $4.54 | $4.32 | $4.48 | $4.48 | 442,884 |
| 2022-12-06 | $4.65 | $4.67 | $4.50 | $4.52 | $4.52 | 168,091 |
| 2022-12-05 | $4.78 | $4.81 | $4.62 | $4.63 | $4.63 | 184,024 |
| 2022-12-02 | $4.70 | $4.87 | $4.67 | $4.83 | $4.83 | 160,089 |
| 2022-12-01 | $4.76 | $4.90 | $4.72 | $4.82 | $4.82 | 147,713 |
| 2022-11-30 | $4.62 | $4.83 | $4.62 | $4.76 | $4.76 | 202,345 |
| 2022-11-29 | $4.65 | $4.79 | $4.62 | $4.65 | $4.65 | 219,052 |
| 2022-11-28 | $4.58 | $4.75 | $4.58 | $4.67 | $4.67 | 159,540 |
| 2022-11-25 | $4.69 | $4.83 | $4.58 | $4.76 | $4.76 | 79,565 |
| 2022-11-23 | $4.80 | $4.86 | $4.70 | $4.71 | $4.71 | 124,725 |
| 2022-11-22 | $4.68 | $4.85 | $4.50 | $4.79 | $4.79 | 237,169 |
| 2022-11-21 | $4.63 | $4.75 | $4.50 | $4.69 | $4.69 | 190,400 |
| 2022-11-18 | $4.51 | $4.68 | $4.33 | $4.64 | $4.64 | 496,564 |
| 2022-11-17 | $4.54 | $4.79 | $4.36 | $4.45 | $4.45 | 750,145 |
| 2022-11-16 | $4.40 | $4.45 | $4.32 | $4.39 | $4.39 | 213,254 |
| 2022-11-15 | $4.75 | $4.75 | $4.29 | $4.45 | $4.45 | 385,840 |
| 2022-11-14 | $4.72 | $4.81 | $4.62 | $4.65 | $4.65 | 170,972 |
| 2022-11-11 | $4.60 | $4.76 | $4.50 | $4.73 | $4.73 | 356,125 |
| 2022-11-10 | $5.21 | $5.21 | $4.57 | $4.61 | $4.61 | 844,367 |
| 2022-11-09 | $5.57 | $5.67 | $5.36 | $5.36 | $5.36 | 192,074 |
| 2022-11-08 | $5.61 | $5.77 | $5.50 | $5.64 | $5.64 | 100,661 |
| 2022-11-07 | $5.61 | $5.75 | $5.45 | $5.59 | $5.59 | 124,917 |
| 2022-11-04 | $5.71 | $5.73 | $5.49 | $5.57 | $5.57 | 154,701 |
| 2022-11-03 | $5.51 | $5.69 | $5.50 | $5.61 | $5.61 | 80,186 |
| 2022-11-02 | $5.68 | $5.80 | $5.56 | $5.62 | $5.62 | 110,177 |
| 2022-11-01 | $5.63 | $5.77 | $5.60 | $5.65 | $5.65 | 90,404 |
| 2022-10-31 | $5.62 | $5.73 | $5.54 | $5.60 | $5.60 | 53,605 |
| 2022-10-28 | $5.55 | $5.74 | $5.51 | $5.68 | $5.68 | 84,583 |
| 2022-10-27 | $5.70 | $5.72 | $5.54 | $5.57 | $5.57 | 70,420 |
| 2022-10-26 | $5.63 | $5.78 | $5.63 | $5.69 | $5.69 | 98,016 |
| 2022-10-25 | $5.53 | $5.67 | $5.46 | $5.64 | $5.64 | 76,749 |
| 2022-10-24 | $5.62 | $5.62 | $5.37 | $5.56 | $5.56 | 129,535 |
| 2022-10-21 | $5.42 | $5.63 | $5.38 | $5.59 | $5.59 | 144,046 |
| 2022-10-20 | $5.50 | $5.59 | $5.43 | $5.47 | $5.47 | 73,183 |
| 2022-10-19 | $5.56 | $5.64 | $5.46 | $5.49 | $5.49 | 97,491 |
| 2022-10-18 | $5.82 | $5.85 | $5.61 | $5.61 | $5.61 | 100,759 |
| 2022-10-17 | $5.62 | $5.81 | $5.59 | $5.62 | $5.62 | 71,009 |
| 2022-10-14 | $5.92 | $5.98 | $5.50 | $5.59 | $5.59 | 202,372 |
| 2022-10-13 | $5.65 | $6.04 | $5.51 | $5.99 | $5.99 | 158,078 |
| 2022-10-12 | $5.89 | $5.89 | $5.71 | $5.73 | $5.73 | 122,246 |
| 2022-10-11 | $5.83 | $5.92 | $5.63 | $5.86 | $5.86 | 131,420 |
| 2022-10-10 | $5.84 | $5.89 | $5.73 | $5.84 | $5.84 | 183,970 |
| 2022-10-07 | $6.03 | $6.04 | $5.77 | $5.80 | $5.80 | 269,632 |
| 2022-10-06 | $5.97 | $6.15 | $5.91 | $6.10 | $6.10 | 125,318 |
| 2022-10-05 | $6.31 | $6.31 | $5.93 | $6.04 | $6.04 | 190,159 |
| 2022-10-04 | $6.27 | $6.65 | $6.26 | $6.41 | $6.41 | 317,271 |
| 2022-10-03 | $6.30 | $6.53 | $6.22 | $6.25 | $6.25 | 214,698 |
| 2022-09-30 | $5.95 | $6.33 | $5.94 | $6.24 | $6.24 | 187,375 |
| 2022-09-29 | $6.05 | $6.07 | $5.87 | $5.93 | $5.93 | 110,435 |
| 2022-09-28 | $5.84 | $6.33 | $5.84 | $6.20 | $6.20 | 202,595 |
| 2022-09-27 | $5.76 | $5.85 | $5.68 | $5.78 | $5.78 | 83,302 |
| 2022-09-26 | $5.81 | $5.98 | $5.65 | $5.68 | $5.68 | 191,962 |
| 2022-09-23 | $5.83 | $5.89 | $5.72 | $5.83 | $5.83 | 194,893 |
| 2022-09-22 | $6.01 | $6.01 | $5.76 | $5.95 | $5.95 | 206,072 |
| 2022-09-21 | $6.20 | $6.22 | $6.00 | $6.02 | $6.02 | 168,150 |
| 2022-09-20 | $6.23 | $6.34 | $6.08 | $6.20 | $6.20 | 129,234 |
| 2022-09-19 | $6.43 | $6.49 | $6.20 | $6.33 | $6.33 | 168,483 |
| 2022-09-16 | $6.69 | $6.77 | $6.37 | $6.50 | $6.50 | 196,965 |
| 2022-09-15 | $6.43 | $6.92 | $6.29 | $6.85 | $6.85 | 421,968 |
| 2022-09-14 | $5.92 | $6.10 | $5.91 | $6.08 | $6.08 | 69,669 |
| 2022-09-13 | $5.77 | $6.04 | $5.77 | $5.96 | $5.96 | 70,316 |
| 2022-09-12 | $6.20 | $6.20 | $5.95 | $6.11 | $6.11 | 178,127 |
| 2022-09-09 | $5.93 | $6.24 | $5.93 | $6.18 | $6.18 | 241,546 |
| 2022-09-08 | $5.58 | $5.95 | $5.58 | $5.93 | $5.93 | 108,833 |
| 2022-09-07 | $5.50 | $5.70 | $5.46 | $5.65 | $5.65 | 132,447 |
| 2022-09-06 | $5.62 | $5.67 | $5.51 | $5.56 | $5.56 | 84,127 |
| 2022-09-02 | $5.52 | $5.63 | $5.48 | $5.61 | $5.61 | 123,080 |
| 2022-09-01 | $5.53 | $5.53 | $5.27 | $5.49 | $5.49 | 186,967 |
| 2022-08-31 | $5.38 | $5.55 | $5.38 | $5.46 | $5.46 | 119,189 |
| 2022-08-30 | $5.61 | $5.66 | $5.35 | $5.36 | $5.36 | 142,398 |
| 2022-08-29 | $5.75 | $5.82 | $5.60 | $5.61 | $5.61 | 181,631 |
| 2022-08-26 | $6.29 | $6.29 | $5.81 | $5.83 | $5.83 | 420,576 |
| 2022-08-25 | $6.19 | $6.32 | $5.92 | $6.32 | $6.32 | 382,001 |
| 2022-08-24 | $5.60 | $6.19 | $5.52 | $6.16 | $6.16 | 386,678 |
| 2022-08-23 | $5.39 | $5.59 | $5.39 | $5.57 | $5.57 | 101,240 |
| 2022-08-22 | $5.52 | $5.57 | $5.41 | $5.41 | $5.41 | 134,921 |
| 2022-08-19 | $5.56 | $5.58 | $5.45 | $5.57 | $5.57 | 120,323 |
| 2022-08-18 | $5.50 | $5.63 | $5.35 | $5.62 | $5.62 | 183,419 |
| 2022-08-17 | $5.44 | $5.58 | $5.33 | $5.36 | $5.36 | 374,880 |
| 2022-08-16 | $5.87 | $5.90 | $5.49 | $5.52 | $5.52 | 392,884 |
| 2022-08-15 | $6.11 | $6.11 | $5.72 | $5.94 | $5.94 | 348,699 |
| 2022-08-12 | $6.02 | $6.15 | $5.80 | $6.11 | $6.11 | 379,155 |
| 2022-08-11 | $6.63 | $6.63 | $6.15 | $6.18 | $6.18 | 260,540 |
| 2022-08-10 | $6.03 | $6.55 | $6.02 | $6.46 | $6.46 | 264,389 |
| 2022-08-09 | $5.97 | $6.13 | $5.72 | $5.90 | $5.90 | 298,376 |
| 2022-08-08 | $6.45 | $6.59 | $5.85 | $5.97 | $5.97 | 843,955 |
| 2022-08-05 | $6.13 | $6.46 | $6.09 | $6.44 | $6.44 | 404,537 |
| 2022-08-04 | $5.86 | $6.23 | $5.69 | $6.15 | $6.15 | 427,085 |
| 2022-08-03 | $5.58 | $6.00 | $5.54 | $5.82 | $5.82 | 349,876 |
| 2022-08-02 | $5.34 | $5.50 | $5.34 | $5.50 | $5.50 | 73,613 |
| 2022-08-01 | $5.51 | $5.57 | $5.35 | $5.36 | $5.36 | 155,313 |
| 2022-07-29 | $5.59 | $5.80 | $5.47 | $5.60 | $5.60 | 172,882 |
| 2022-07-28 | $5.44 | $5.62 | $5.31 | $5.61 | $5.61 | 131,251 |
| 2022-07-27 | $5.39 | $5.51 | $5.18 | $5.48 | $5.48 | 177,609 |
| 2022-07-26 | $5.28 | $5.36 | $5.14 | $5.32 | $5.32 | 76,045 |
| 2022-07-25 | $5.47 | $5.47 | $5.25 | $5.29 | $5.29 | 112,330 |
| 2022-07-22 | $5.61 | $5.75 | $5.33 | $5.35 | $5.35 | 287,763 |
| 2022-07-21 | $5.66 | $5.75 | $5.56 | $5.64 | $5.64 | 140,744 |
| 2022-07-20 | $5.46 | $5.74 | $5.46 | $5.69 | $5.69 | 224,394 |
| 2022-07-19 | $5.29 | $5.48 | $5.20 | $5.45 | $5.45 | 251,843 |
| 2022-07-18 | $5.10 | $5.64 | $5.10 | $5.29 | $5.29 | 383,123 |
| 2022-07-15 | $5.12 | $5.12 | $4.91 | $5.07 | $5.07 | 179,174 |
| 2022-07-14 | $4.89 | $5.32 | $4.86 | $5.03 | $5.03 | 395,495 |
| 2022-07-13 | $4.77 | $5.00 | $4.74 | $4.96 | $4.96 | 200,054 |
| 2022-07-12 | $4.83 | $4.85 | $4.72 | $4.78 | $4.78 | 123,296 |
| 2022-07-11 | $4.75 | $4.94 | $4.74 | $4.84 | $4.84 | 176,914 |
| 2022-07-08 | $4.75 | $4.92 | $4.72 | $4.81 | $4.81 | 244,707 |
| 2022-07-07 | $4.64 | $4.85 | $4.58 | $4.78 | $4.78 | 225,534 |
| 2022-07-06 | $4.66 | $4.75 | $4.56 | $4.58 | $4.58 | 150,822 |
| 2022-07-05 | $4.49 | $4.68 | $4.44 | $4.67 | $4.67 | 269,722 |
| 2022-07-01 | $4.51 | $4.61 | $4.41 | $4.50 | $4.50 | 198,555 |
| 2022-06-30 | $4.59 | $4.59 | $4.46 | $4.46 | $4.46 | 207,809 |
| 2022-06-29 | $4.55 | $4.68 | $4.43 | $4.66 | $4.66 | 226,067 |
| 2022-06-28 | $4.71 | $4.79 | $4.52 | $4.52 | $4.52 | 212,919 |
| 2022-06-27 | $4.65 | $4.78 | $4.46 | $4.68 | $4.68 | 347,468 |
| 2022-06-24 | $4.67 | $4.77 | $4.26 | $4.65 | $4.65 | 3,875,725 |
| 2022-06-23 | $4.47 | $4.65 | $4.39 | $4.63 | $4.63 | 297,371 |
| 2022-06-22 | $4.36 | $4.67 | $4.34 | $4.46 | $4.46 | 284,209 |
| 2022-06-21 | $4.35 | $4.44 | $4.20 | $4.39 | $4.39 | 355,218 |
| 2022-06-17 | $4.25 | $4.41 | $4.22 | $4.29 | $4.29 | 282,919 |
| 2022-06-16 | $4.11 | $4.25 | $4.03 | $4.23 | $4.23 | 413,180 |
| 2022-06-15 | $4.24 | $4.25 | $4.07 | $4.22 | $4.22 | 252,780 |
| 2022-06-14 | $4.34 | $4.35 | $4.11 | $4.14 | $4.14 | 216,559 |
| 2022-06-13 | $4.25 | $4.34 | $4.10 | $4.32 | $4.32 | 429,339 |
| 2022-06-10 | $4.77 | $4.77 | $4.37 | $4.40 | $4.40 | 586,328 |
| 2022-06-09 | $4.86 | $4.96 | $4.78 | $4.85 | $4.85 | 212,513 |
| 2022-06-08 | $4.99 | $5.11 | $4.88 | $4.89 | $4.89 | 274,057 |
| 2022-06-07 | $4.66 | $5.05 | $4.66 | $5.04 | $5.04 | 339,989 |
| 2022-06-06 | $4.75 | $4.89 | $4.66 | $4.72 | $4.72 | 325,008 |
| 2022-06-03 | $4.69 | $4.80 | $4.56 | $4.72 | $4.72 | 234,031 |
| 2022-06-02 | $4.57 | $4.77 | $4.50 | $4.73 | $4.73 | 226,280 |
| 2022-06-01 | $4.64 | $4.71 | $4.49 | $4.57 | $4.57 | 257,036 |
| 2022-05-31 | $4.72 | $4.80 | $4.58 | $4.63 | $4.63 | 355,672 |
| 2022-05-27 | $4.60 | $4.73 | $4.47 | $4.69 | $4.69 | 224,825 |
| 2022-05-26 | $4.53 | $4.65 | $4.50 | $4.60 | $4.60 | 191,380 |
| 2022-05-25 | $4.52 | $4.54 | $4.32 | $4.42 | $4.42 | 287,063 |
| 2022-05-24 | $4.66 | $4.67 | $4.47 | $4.52 | $4.52 | 308,479 |
| 2022-05-23 | $4.90 | $4.91 | $4.66 | $4.69 | $4.69 | 430,585 |
| 2022-05-20 | $5.15 | $5.17 | $4.73 | $4.98 | $4.98 | 660,466 |
| 2022-05-19 | $4.81 | $5.23 | $4.81 | $5.11 | $5.11 | 685,776 |
| 2022-05-18 | $4.52 | $5.04 | $4.47 | $4.76 | $4.76 | 851,272 |
| 2022-05-17 | $4.46 | $4.68 | $4.44 | $4.66 | $4.66 | 343,910 |
| 2022-05-16 | $4.15 | $4.60 | $4.11 | $4.39 | $4.39 | 598,283 |
| 2022-05-13 | $4.30 | $4.30 | $4.05 | $4.10 | $4.10 | 588,511 |
| 2022-05-12 | $4.10 | $4.24 | $4.00 | $4.24 | $4.24 | 726,037 |
| 2022-05-11 | $4.31 | $4.35 | $4.01 | $4.02 | $4.02 | 548,922 |
| 2022-05-10 | $4.22 | $4.44 | $4.15 | $4.35 | $4.35 | 489,830 |
| 2022-05-09 | $4.21 | $4.31 | $4.07 | $4.14 | $4.14 | 416,369 |
| 2022-05-06 | $4.38 | $4.46 | $4.21 | $4.26 | $4.26 | 453,490 |
| 2022-05-05 | $4.47 | $4.52 | $4.23 | $4.40 | $4.40 | 584,602 |
| 2022-05-04 | $4.40 | $4.57 | $4.28 | $4.54 | $4.54 | 422,117 |
| 2022-05-03 | $4.62 | $4.64 | $4.39 | $4.41 | $4.41 | 457,849 |
| 2022-05-02 | $4.42 | $4.68 | $4.42 | $4.59 | $4.59 | 528,187 |
| 2022-04-29 | $4.32 | $4.51 | $4.21 | $4.47 | $4.47 | 1,100,698 |
| 2022-04-28 | $4.43 | $4.53 | $4.18 | $4.33 | $4.33 | 700,364 |
| 2022-04-27 | $4.46 | $4.53 | $4.28 | $4.40 | $4.40 | 418,097 |
| 2022-04-26 | $4.63 | $4.63 | $4.35 | $4.45 | $4.45 | 499,293 |
| 2022-04-25 | $4.70 | $4.73 | $4.46 | $4.65 | $4.65 | 635,641 |
| 2022-04-22 | $4.22 | $4.90 | $4.20 | $4.73 | $4.73 | 1,452,812 |
| 2022-04-21 | $4.51 | $4.51 | $4.11 | $4.23 | $4.23 | 564,232 |
| 2022-04-20 | $4.51 | $4.59 | $4.28 | $4.46 | $4.46 | 542,546 |
| 2022-04-19 | $4.15 | $4.54 | $4.15 | $4.51 | $4.51 | 489,957 |
| 2022-04-18 | $4.28 | $4.34 | $4.10 | $4.15 | $4.15 | 750,994 |
| 2022-04-14 | $4.57 | $4.57 | $4.21 | $4.27 | $4.27 | 599,149 |
| 2022-04-13 | $4.35 | $4.68 | $4.34 | $4.58 | $4.58 | 495,833 |
| 2022-04-12 | $4.52 | $4.63 | $4.33 | $4.38 | $4.38 | 775,901 |
| 2022-04-11 | $4.71 | $4.75 | $4.43 | $4.47 | $4.47 | 579,837 |
| 2022-04-08 | $5.07 | $5.07 | $4.73 | $4.77 | $4.77 | 720,117 |
| 2022-04-07 | $5.06 | $5.16 | $4.95 | $5.07 | $5.07 | 416,677 |
| 2022-04-06 | $5.11 | $5.13 | $4.96 | $5.06 | $5.06 | 461,695 |
| 2022-04-05 | $5.25 | $5.31 | $5.05 | $5.20 | $5.20 | 611,940 |
| 2022-04-04 | $5.17 | $5.31 | $5.12 | $5.21 | $5.21 | 358,353 |
| 2022-04-01 | $5.05 | $5.33 | $4.99 | $5.17 | $5.17 | 816,125 |
| 2022-03-31 | $5.30 | $5.33 | $4.89 | $5.03 | $5.03 | 937,003 |
| 2022-03-30 | $5.33 | $5.71 | $5.26 | $5.32 | $5.32 | 1,030,224 |
| 2022-03-29 | $5.20 | $5.36 | $5.15 | $5.28 | $5.28 | 486,717 |
| 2022-03-28 | $5.11 | $5.20 | $4.98 | $5.10 | $5.10 | 484,991 |
| 2022-03-25 | $5.33 | $5.37 | $5.05 | $5.10 | $5.10 | 362,262 |
| 2022-03-24 | $5.05 | $5.40 | $5.00 | $5.38 | $5.38 | 354,133 |
| 2022-03-23 | $5.18 | $5.20 | $5.00 | $5.04 | $5.04 | 457,493 |
| 2022-03-22 | $5.05 | $5.34 | $5.03 | $5.19 | $5.19 | 354,892 |
| 2022-03-21 | $5.36 | $5.45 | $5.05 | $5.06 | $5.06 | 328,915 |
| 2022-03-18 | $5.53 | $5.68 | $5.32 | $5.35 | $5.35 | 598,730 |
| 2022-03-17 | $5.33 | $5.73 | $5.30 | $5.64 | $5.64 | 398,113 |
| 2022-03-16 | $5.19 | $5.37 | $5.08 | $5.29 | $5.29 | 543,652 |
| 2022-03-15 | $5.02 | $5.19 | $4.99 | $5.12 | $5.12 | 401,694 |
| 2022-03-14 | $5.23 | $5.30 | $4.98 | $5.00 | $5.00 | 421,971 |
| 2022-03-11 | $5.43 | $5.58 | $5.22 | $5.23 | $5.23 | 362,241 |
| 2022-03-10 | $5.56 | $5.62 | $5.30 | $5.42 | $5.42 | 380,836 |
| 2022-03-09 | $5.47 | $5.71 | $5.43 | $5.59 | $5.59 | 295,840 |
| 2022-03-08 | $5.45 | $5.57 | $5.33 | $5.36 | $5.36 | 386,974 |
| 2022-03-07 | $5.21 | $5.59 | $5.20 | $5.46 | $5.46 | 405,925 |
| 2022-03-04 | $5.37 | $5.50 | $5.21 | $5.26 | $5.26 | 423,867 |
| 2022-03-03 | $5.84 | $5.85 | $5.37 | $5.45 | $5.45 | 492,059 |
| 2022-03-02 | $5.70 | $5.82 | $5.66 | $5.80 | $5.80 | 174,736 |
| 2022-03-01 | $5.95 | $6.07 | $5.64 | $5.69 | $5.69 | 290,805 |
| 2022-02-28 | $5.80 | $6.13 | $5.80 | $5.93 | $5.93 | 451,281 |
| 2022-02-25 | $5.93 | $6.02 | $5.71 | $5.86 | $5.86 | 232,229 |
| 2022-02-24 | $5.23 | $5.92 | $5.21 | $5.88 | $5.88 | 381,735 |
| 2022-02-23 | $5.81 | $5.95 | $5.52 | $5.54 | $5.54 | 523,166 |
| 2022-02-22 | $5.62 | $6.02 | $5.60 | $5.72 | $5.72 | 572,068 |
| 2022-02-18 | $5.61 | $5.82 | $5.57 | $5.69 | $5.69 | 561,671 |
| 2022-02-17 | $5.97 | $6.15 | $5.63 | $5.64 | $5.64 | 911,395 |
| 2022-02-16 | $6.13 | $6.16 | $5.93 | $6.00 | $6.00 | 476,521 |
| 2022-02-15 | $6.23 | $6.33 | $6.06 | $6.17 | $6.17 | 566,580 |
| 2022-02-14 | $6.13 | $6.35 | $6.07 | $6.09 | $6.09 | 390,616 |
| 2022-02-11 | $6.54 | $6.59 | $6.00 | $6.11 | $6.11 | 925,437 |
| 2022-02-10 | $6.50 | $6.74 | $6.45 | $6.55 | $6.55 | 289,641 |
| 2022-02-09 | $6.60 | $6.79 | $6.52 | $6.64 | $6.64 | 308,002 |
| 2022-02-08 | $6.55 | $6.64 | $6.41 | $6.55 | $6.55 | 300,148 |
| 2022-02-07 | $6.58 | $6.90 | $6.56 | $6.61 | $6.61 | 343,834 |
| 2022-02-04 | $6.50 | $6.75 | $6.45 | $6.55 | $6.55 | 358,565 |
| 2022-02-03 | $6.50 | $6.68 | $6.35 | $6.51 | $6.51 | 606,328 |
| 2022-02-02 | $7.10 | $7.13 | $6.63 | $6.63 | $6.63 | 764,056 |
| 2022-02-01 | $7.21 | $7.34 | $6.93 | $7.17 | $7.17 | 297,049 |
| 2022-01-31 | $6.89 | $7.38 | $6.67 | $7.21 | $7.21 | 860,608 |
| 2022-01-28 | $6.19 | $6.45 | $6.09 | $6.44 | $6.44 | 393,925 |
| 2022-01-27 | $6.49 | $6.60 | $6.09 | $6.17 | $6.17 | 597,299 |
| 2022-01-26 | $6.87 | $7.07 | $6.37 | $6.42 | $6.42 | 455,919 |
| 2022-01-25 | $6.55 | $6.84 | $6.43 | $6.70 | $6.70 | 328,630 |
| 2022-01-24 | $6.35 | $6.77 | $6.10 | $6.65 | $6.65 | 891,369 |
| 2022-01-21 | $6.98 | $7.22 | $6.36 | $6.48 | $6.48 | 1,149,357 |
| 2022-01-20 | $7.66 | $7.93 | $6.95 | $7.03 | $7.03 | 840,706 |
| 2022-01-19 | $8.03 | $8.12 | $7.61 | $7.68 | $7.68 | 560,084 |
| 2022-01-18 | $8.11 | $8.27 | $7.81 | $8.00 | $8.00 | 469,006 |
| 2022-01-14 | $8.14 | $8.35 | $7.67 | $8.19 | $8.19 | 850,321 |
| 2022-01-13 | $8.55 | $8.57 | $8.13 | $8.15 | $8.15 | 402,391 |
| 2022-01-12 | $8.90 | $8.97 | $8.38 | $8.53 | $8.53 | 438,842 |
| 2022-01-11 | $8.53 | $8.85 | $8.50 | $8.83 | $8.83 | 240,791 |
| 2022-01-10 | $8.49 | $8.73 | $8.37 | $8.61 | $8.61 | 225,456 |
| 2022-01-07 | $8.36 | $8.70 | $8.36 | $8.63 | $8.63 | 393,508 |
| 2022-01-06 | $8.32 | $8.51 | $8.05 | $8.40 | $8.40 | 280,012 |
| 2022-01-05 | $8.78 | $8.83 | $8.33 | $8.35 | $8.35 | 311,665 |
| 2022-01-04 | $9.22 | $9.33 | $8.68 | $8.76 | $8.76 | 446,931 |
| 2022-01-03 | $8.80 | $9.43 | $8.77 | $9.26 | $9.26 | 360,640 |
| 2021-12-31 | $8.97 | $9.13 | $8.63 | $8.71 | $8.71 | 367,393 |
| 2021-12-30 | $8.98 | $9.41 | $8.85 | $8.97 | $8.97 | 379,037 |
| 2021-12-29 | $8.59 | $9.12 | $8.46 | $9.08 | $9.08 | 480,817 |
| 2021-12-28 | $9.22 | $9.36 | $8.58 | $8.58 | $8.58 | 465,726 |
| 2021-12-27 | $9.02 | $9.40 | $8.87 | $9.31 | $9.31 | 538,708 |
| 2021-12-23 | $8.78 | $9.00 | $8.70 | $8.97 | $8.97 | 262,972 |
| 2021-12-22 | $8.91 | $8.97 | $8.62 | $8.81 | $8.81 | 326,054 |
| 2021-12-21 | $8.32 | $9.04 | $8.32 | $8.90 | $8.90 | 609,035 |
| 2021-12-20 | $8.00 | $8.91 | $7.66 | $8.31 | $8.31 | 1,129,234 |
| 2021-12-17 | $7.52 | $8.03 | $7.42 | $7.78 | $7.78 | 699,637 |
| 2021-12-16 | $7.93 | $7.98 | $7.47 | $7.60 | $7.60 | 228,599 |
| 2021-12-15 | $7.65 | $7.98 | $7.25 | $7.86 | $7.86 | 489,707 |
| 2021-12-14 | $7.73 | $7.98 | $7.57 | $7.66 | $7.66 | 374,254 |
| 2021-12-13 | $8.47 | $8.67 | $7.69 | $7.77 | $7.77 | 652,507 |
| 2021-12-10 | $8.72 | $8.84 | $8.44 | $8.44 | $8.44 | 303,735 |
| 2021-12-09 | $8.64 | $8.98 | $8.62 | $8.68 | $8.68 | 228,256 |
| 2021-12-08 | $8.45 | $8.97 | $8.34 | $8.77 | $8.77 | 291,424 |
| 2021-12-07 | $8.22 | $8.65 | $8.22 | $8.46 | $8.46 | 330,411 |
| 2021-12-06 | $7.70 | $8.27 | $7.63 | $8.13 | $8.13 | 423,543 |
| 2021-12-03 | $8.37 | $8.44 | $7.54 | $7.72 | $7.72 | 787,351 |
| 2021-12-02 | $7.94 | $8.24 | $7.70 | $8.22 | $8.22 | 499,338 |
| 2021-12-01 | $8.05 | $8.49 | $7.92 | $8.03 | $8.03 | 536,949 |
| 2021-11-30 | $7.88 | $7.96 | $7.42 | $7.83 | $7.83 | 1,172,622 |
| 2021-11-29 | $8.11 | $8.11 | $7.82 | $7.86 | $7.86 | 321,345 |
| 2021-11-26 | $7.98 | $8.18 | $7.93 | $8.05 | $8.05 | 282,683 |
| 2021-11-24 | $8.22 | $8.37 | $7.97 | $8.28 | $8.28 | 378,915 |
| 2021-11-23 | $8.13 | $8.27 | $7.91 | $8.25 | $8.25 | 400,271 |
| 2021-11-22 | $8.32 | $8.43 | $8.05 | $8.13 | $8.13 | 392,127 |
| 2021-11-19 | $8.29 | $8.65 | $8.22 | $8.40 | $8.40 | 316,184 |
| 2021-11-18 | $8.34 | $8.43 | $8.03 | $8.29 | $8.29 | 622,677 |
| 2021-11-17 | $8.89 | $8.97 | $8.33 | $8.35 | $8.35 | 1,089,638 |
| 2021-11-16 | $9.10 | $9.15 | $8.92 | $8.94 | $8.94 | 318,682 |
| 2021-11-15 | $9.24 | $9.25 | $8.89 | $9.17 | $9.17 | 404,603 |
| 2021-11-12 | $9.34 | $9.36 | $9.09 | $9.12 | $9.12 | 313,804 |
| 2021-11-11 | $9.34 | $9.69 | $9.20 | $9.36 | $9.36 | 250,030 |
| 2021-11-10 | $9.31 | $9.43 | $9.04 | $9.10 | $9.10 | 332,762 |
| 2021-11-09 | $9.40 | $9.40 | $9.01 | $9.37 | $9.37 | 378,929 |
| 2021-11-08 | $9.47 | $9.60 | $9.33 | $9.40 | $9.40 | 195,395 |
| 2021-11-05 | $9.59 | $9.64 | $9.32 | $9.46 | $9.46 | 305,487 |
| 2021-11-04 | $9.66 | $9.70 | $9.43 | $9.60 | $9.60 | 264,356 |
| 2021-11-03 | $9.69 | $9.94 | $9.50 | $9.55 | $9.55 | 302,121 |
| 2021-11-02 | $9.52 | $9.87 | $9.26 | $9.79 | $9.79 | 561,909 |
| 2021-11-01 | $9.43 | $9.85 | $9.33 | $9.59 | $9.59 | 418,065 |
| 2021-10-29 | $9.91 | $10.08 | $9.38 | $9.50 | $9.50 | 476,146 |
| 2021-10-28 | $10.10 | $10.44 | $10.01 | $10.05 | $10.05 | 387,943 |
| 2021-10-27 | $10.22 | $10.45 | $10.03 | $10.10 | $10.10 | 336,783 |
| 2021-10-26 | $9.91 | $10.47 | $9.75 | $10.26 | $10.26 | 565,096 |
| 2021-10-25 | $10.02 | $10.11 | $9.67 | $9.89 | $9.89 | 420,776 |
| 2021-10-22 | $9.67 | $10.80 | $9.44 | $10.09 | $10.09 | 1,064,283 |
| 2021-10-21 | $10.01 | $10.42 | $9.66 | $9.74 | $9.74 | 438,882 |
| 2021-10-20 | $9.63 | $10.05 | $9.60 | $10.02 | $10.02 | 253,011 |
| 2021-10-19 | $9.57 | $9.85 | $9.28 | $9.69 | $9.69 | 430,708 |
| 2021-10-18 | $9.76 | $9.76 | $9.26 | $9.40 | $9.40 | 513,856 |
| 2021-10-15 | $9.86 | $9.89 | $9.67 | $9.77 | $9.77 | 221,552 |
| 2021-10-14 | $9.78 | $9.95 | $9.60 | $9.75 | $9.75 | 250,262 |
| 2021-10-13 | $9.75 | $10.01 | $9.52 | $9.76 | $9.76 | 274,225 |
| 2021-10-12 | $9.00 | $9.77 | $9.00 | $9.73 | $9.73 | 421,005 |
| 2021-10-11 | $8.80 | $9.12 | $8.80 | $9.06 | $9.06 | 187,286 |
| 2021-10-08 | $8.85 | $8.91 | $8.73 | $8.77 | $8.77 | 151,237 |
| 2021-10-07 | $8.78 | $9.05 | $8.78 | $8.85 | $8.85 | 189,586 |
| 2021-10-06 | $8.76 | $8.89 | $8.70 | $8.74 | $8.74 | 346,731 |
| 2021-10-05 | $8.97 | $9.12 | $8.86 | $8.90 | $8.90 | 308,898 |
| 2021-10-04 | $9.23 | $9.23 | $8.94 | $9.01 | $9.01 | 243,700 |
| 2021-10-01 | $9.26 | $9.37 | $9.07 | $9.29 | $9.29 | 254,515 |
| 2021-09-30 | $9.25 | $9.55 | $9.19 | $9.33 | $9.33 | 339,857 |
| 2021-09-29 | $9.30 | $9.55 | $9.10 | $9.15 | $9.15 | 604,045 |
| 2021-09-28 | $9.45 | $9.50 | $9.20 | $9.21 | $9.21 | 287,534 |
| 2021-09-27 | $9.09 | $9.63 | $9.05 | $9.50 | $9.50 | 308,684 |
| 2021-09-24 | $9.27 | $9.37 | $9.05 | $9.10 | $9.10 | 297,949 |
| 2021-09-23 | $8.88 | $9.44 | $8.81 | $9.30 | $9.30 | 407,770 |
| 2021-09-22 | $9.01 | $9.03 | $8.76 | $8.79 | $8.79 | 297,074 |
| 2021-09-21 | $8.85 | $9.09 | $8.75 | $8.97 | $8.97 | 480,689 |
| 2021-09-20 | $8.75 | $8.95 | $8.56 | $8.72 | $8.72 | 876,741 |
| 2021-09-17 | $8.96 | $9.12 | $8.81 | $9.08 | $9.08 | 783,234 |
| 2021-09-16 | $8.77 | $8.94 | $8.56 | $8.94 | $8.94 | 462,749 |
| 2021-09-15 | $8.76 | $8.95 | $8.62 | $8.82 | $8.82 | 352,323 |
| 2021-09-14 | $9.00 | $9.15 | $8.66 | $8.72 | $8.72 | 473,259 |
| 2021-09-13 | $9.20 | $9.30 | $8.93 | $8.98 | $8.98 | 440,853 |
| 2021-09-10 | $9.29 | $9.35 | $9.11 | $9.28 | $9.28 | 258,921 |
| 2021-09-09 | $8.99 | $9.40 | $8.93 | $9.23 | $9.23 | 312,539 |
| 2021-09-08 | $9.10 | $9.19 | $8.83 | $8.96 | $8.96 | 371,512 |
| 2021-09-07 | $9.57 | $9.70 | $9.12 | $9.15 | $9.15 | 414,642 |
| 2021-09-03 | $9.38 | $9.63 | $9.17 | $9.59 | $9.59 | 338,727 |
| 2021-09-02 | $9.24 | $9.50 | $9.16 | $9.40 | $9.40 | 321,565 |
| 2021-09-01 | $9.29 | $9.38 | $9.01 | $9.10 | $9.10 | 358,124 |
| 2021-08-31 | $9.10 | $9.57 | $9.06 | $9.30 | $9.30 | 800,915 |
| 2021-08-30 | $8.88 | $9.04 | $8.76 | $8.91 | $8.91 | 439,462 |
| 2021-08-27 | $8.97 | $9.13 | $8.76 | $8.88 | $8.88 | 676,561 |
| 2021-08-26 | $9.16 | $9.31 | $8.88 | $8.89 | $8.89 | 469,554 |
| 2021-08-25 | $9.64 | $9.68 | $9.16 | $9.20 | $9.20 | 420,777 |
| 2021-08-24 | $9.33 | $9.66 | $9.22 | $9.58 | $9.58 | 335,776 |
| 2021-08-23 | $9.18 | $9.29 | $8.68 | $9.27 | $9.27 | 591,455 |
| 2021-08-20 | $8.87 | $9.18 | $8.87 | $9.06 | $9.06 | 341,033 |
| 2021-08-19 | $9.19 | $9.21 | $8.82 | $8.90 | $8.90 | 435,461 |
| 2021-08-18 | $9.35 | $9.56 | $9.15 | $9.22 | $9.22 | 323,690 |
| 2021-08-17 | $8.85 | $9.38 | $8.76 | $9.32 | $9.32 | 423,763 |
| 2021-08-16 | $9.09 | $9.26 | $8.74 | $8.91 | $8.91 | 423,787 |
| 2021-08-13 | $9.25 | $9.66 | $8.65 | $9.10 | $9.10 | 1,583,377 |
| 2021-08-12 | $10.06 | $10.30 | $9.68 | $10.19 | $10.19 | 753,341 |
| 2021-08-11 | $10.07 | $10.15 | $9.77 | $10.04 | $10.04 | 269,319 |
| 2021-08-10 | $10.20 | $10.27 | $9.83 | $10.03 | $10.03 | 460,737 |
| 2021-08-09 | $9.85 | $10.28 | $9.81 | $10.23 | $10.23 | 362,936 |
| 2021-08-06 | $9.80 | $9.99 | $9.64 | $9.87 | $9.87 | 228,963 |
| 2021-08-05 | $9.67 | $9.98 | $9.51 | $9.78 | $9.78 | 327,298 |
| 2021-08-04 | $9.80 | $10.00 | $9.62 | $9.72 | $9.72 | 426,791 |
| 2021-08-03 | $10.34 | $10.34 | $9.83 | $9.89 | $9.89 | 411,987 |
| 2021-08-02 | $10.23 | $10.39 | $10.08 | $10.30 | $10.30 | 343,275 |
| 2021-07-30 | $10.31 | $10.47 | $9.97 | $10.09 | $10.09 | 419,713 |
| 2021-07-29 | $11.11 | $11.25 | $10.26 | $10.31 | $10.31 | 733,565 |
| 2021-07-28 | $10.90 | $11.16 | $10.80 | $10.99 | $10.99 | 318,175 |
| 2021-07-27 | $10.68 | $10.89 | $10.41 | $10.76 | $10.76 | 423,423 |
| 2021-07-26 | $10.69 | $11.03 | $10.57 | $10.75 | $10.75 | 261,426 |
| 2021-07-23 | $11.11 | $11.11 | $10.65 | $10.75 | $10.75 | 336,656 |
| 2021-07-22 | $11.22 | $11.30 | $10.75 | $10.99 | $10.99 | 524,104 |
| 2021-07-21 | $11.32 | $11.66 | $11.14 | $11.36 | $11.36 | 807,226 |
| 2021-07-20 | $10.86 | $11.36 | $10.70 | $11.12 | $11.12 | 558,980 |
| 2021-07-19 | $10.63 | $10.95 | $10.38 | $10.79 | $10.79 | 636,965 |
| 2021-07-16 | $11.46 | $11.46 | $10.87 | $10.99 | $10.99 | 668,437 |
| 2021-07-15 | $11.63 | $11.63 | $10.85 | $11.30 | $11.30 | 782,754 |
| 2021-07-14 | $12.11 | $12.36 | $11.52 | $11.64 | $11.64 | 945,382 |
| 2021-07-13 | $13.10 | $13.10 | $12.05 | $12.16 | $12.16 | 848,977 |
| 2021-07-12 | $13.09 | $13.30 | $13.00 | $13.22 | $13.22 | 282,913 |
| 2021-07-09 | $12.90 | $13.55 | $12.90 | $13.31 | $13.31 | 383,884 |
| 2021-07-08 | $12.28 | $13.04 | $12.20 | $12.96 | $12.96 | 536,959 |
| 2021-07-07 | $12.85 | $12.94 | $12.25 | $12.69 | $12.69 | 377,049 |
| 2021-07-06 | $12.49 | $12.83 | $11.92 | $12.79 | $12.79 | 721,306 |
| 2021-07-02 | $13.22 | $13.31 | $12.68 | $12.95 | $12.95 | 494,992 |
| 2021-07-01 | $12.85 | $13.35 | $12.61 | $13.31 | $13.31 | 582,689 |
| 2021-06-30 | $12.93 | $13.12 | $12.42 | $12.82 | $12.82 | 1,005,299 |
| 2021-06-29 | $13.34 | $13.34 | $12.59 | $13.19 | $13.19 | 1,012,090 |
| 2021-06-28 | $13.84 | $14.01 | $12.90 | $13.20 | $13.20 | 1,218,748 |
| 2021-06-25 | $14.23 | $14.47 | $13.96 | $14.27 | $14.27 | 4,428,068 |
| 2021-06-24 | $14.37 | $14.52 | $14.00 | $14.25 | $14.25 | 921,278 |
| 2021-06-23 | $14.10 | $14.44 | $13.73 | $14.30 | $14.30 | 854,246 |
| 2021-06-22 | $14.15 | $14.23 | $13.86 | $14.09 | $14.09 | 709,002 |
| 2021-06-21 | $13.71 | $14.33 | $13.21 | $14.07 | $14.07 | 1,641,353 |
| 2021-06-18 | $15.15 | $15.21 | $13.11 | $13.93 | $13.93 | 3,182,889 |
| 2021-06-17 | $15.00 | $15.61 | $14.84 | $15.47 | $15.47 | 1,264,906 |
| 2021-06-16 | $15.20 | $15.41 | $14.43 | $15.03 | $15.03 | 1,414,968 |
| 2021-06-15 | $14.60 | $15.08 | $14.04 | $15.00 | $15.00 | 816,386 |
| 2021-06-14 | $15.66 | $15.70 | $14.18 | $14.40 | $14.40 | 1,419,014 |
| 2021-06-11 | $13.38 | $15.50 | $13.36 | $14.62 | $14.62 | 2,315,246 |
| 2021-06-10 | $12.60 | $13.84 | $12.35 | $13.35 | $13.35 | 1,488,811 |
| 2021-06-09 | $12.41 | $12.71 | $12.25 | $12.48 | $12.48 | 812,810 |
| 2021-06-08 | $12.23 | $12.50 | $11.80 | $12.21 | $12.21 | 718,275 |
| 2021-06-07 | $11.45 | $12.29 | $11.37 | $12.08 | $12.08 | 1,234,489 |
| 2021-06-04 | $11.10 | $11.37 | $10.96 | $11.32 | $11.32 | 412,800 |
| 2021-06-03 | $10.52 | $11.30 | $10.36 | $11.10 | $11.10 | 716,850 |
| 2021-06-02 | $10.90 | $11.08 | $10.54 | $10.64 | $10.64 | 579,235 |
| 2021-06-01 | $10.46 | $11.10 | $10.36 | $10.87 | $10.87 | 889,702 |
| 2021-05-28 | $10.00 | $10.52 | $9.95 | $10.24 | $10.24 | 700,141 |
| 2021-05-27 | $9.85 | $10.05 | $9.71 | $10.05 | $10.05 | 342,119 |
| 2021-05-26 | $10.05 | $10.07 | $9.85 | $9.86 | $9.86 | 365,804 |
| 2021-05-25 | $10.03 | $10.15 | $9.84 | $10.01 | $10.01 | 356,975 |
| 2021-05-24 | $9.99 | $10.16 | $9.79 | $10.04 | $10.04 | 532,195 |
| 2021-05-21 | $10.06 | $10.06 | $9.75 | $9.91 | $9.91 | 437,927 |
| 2021-05-20 | $9.82 | $10.20 | $9.78 | $9.99 | $9.99 | 558,633 |
| 2021-05-19 | $9.52 | $9.86 | $9.25 | $9.82 | $9.82 | 443,100 |
| 2021-05-18 | $9.32 | $10.05 | $9.19 | $9.76 | $9.76 | 1,040,874 |
| 2021-05-17 | $8.95 | $9.29 | $8.88 | $9.23 | $9.23 | 429,046 |
| 2021-05-14 | $8.64 | $9.20 | $8.52 | $9.11 | $9.11 | 896,908 |
| 2021-05-13 | $8.78 | $8.85 | $8.38 | $8.52 | $8.52 | 967,016 |
| 2021-05-12 | $8.73 | $8.97 | $8.65 | $8.81 | $8.81 | 592,745 |
| 2021-05-11 | $8.37 | $9.17 | $8.35 | $8.73 | $8.73 | 566,604 |
| 2021-05-10 | $9.43 | $9.45 | $8.68 | $8.89 | $8.89 | 799,916 |
| 2021-05-07 | $9.08 | $9.71 | $9.06 | $9.50 | $9.50 | 941,647 |
| 2021-05-06 | $8.92 | $9.06 | $8.65 | $8.84 | $8.84 | 502,980 |
| 2021-05-05 | $9.17 | $9.20 | $8.90 | $9.05 | $9.05 | 359,377 |
| 2021-05-04 | $9.20 | $9.25 | $8.83 | $9.20 | $9.20 | 407,945 |
| 2021-05-03 | $9.66 | $9.76 | $9.21 | $9.27 | $9.27 | 464,175 |
| 2021-04-30 | $9.54 | $9.85 | $9.40 | $9.73 | $9.73 | 504,333 |
| 2021-04-29 | $9.62 | $9.85 | $9.40 | $9.76 | $9.76 | 688,085 |
| 2021-04-28 | $9.46 | $9.65 | $9.28 | $9.62 | $9.62 | 468,010 |
| 2021-04-27 | $9.40 | $9.49 | $9.13 | $9.46 | $9.46 | 699,716 |
| 2021-04-26 | $9.22 | $9.45 | $9.15 | $9.35 | $9.35 | 537,394 |
| 2021-04-23 | $9.08 | $9.35 | $8.90 | $9.17 | $9.17 | 684,614 |
| 2021-04-22 | $9.04 | $9.33 | $8.79 | $9.05 | $9.05 | 688,683 |
| 2021-04-21 | $8.84 | $9.14 | $8.73 | $8.92 | $8.92 | 1,136,994 |
| 2021-04-20 | $8.58 | $9.01 | $8.29 | $8.97 | $8.97 | 1,111,151 |
| 2021-04-19 | $8.50 | $8.71 | $8.23 | $8.69 | $8.69 | 1,274,295 |
| 2021-04-16 | $8.79 | $8.82 | $8.42 | $8.60 | $8.60 | 763,115 |
| 2021-04-15 | $9.09 | $9.15 | $8.64 | $8.78 | $8.78 | 983,928 |
| 2021-04-14 | $8.85 | $9.79 | $8.70 | $9.18 | $9.18 | 1,661,270 |
| 2021-04-13 | $8.75 | $8.96 | $8.52 | $8.65 | $8.65 | 785,131 |
| 2021-04-12 | $9.08 | $9.15 | $8.30 | $8.72 | $8.72 | 2,344,371 |
| 2021-04-09 | $9.48 | $9.62 | $9.02 | $9.15 | $9.15 | 2,453,704 |
| 2021-04-08 | $10.28 | $10.29 | $9.82 | $10.19 | $10.19 | 1,003,257 |
| 2021-04-07 | $9.68 | $10.38 | $9.61 | $10.38 | $10.38 | 1,302,465 |
| 2021-04-06 | $9.85 | $10.05 | $9.65 | $9.80 | $9.80 | 658,782 |
| 2021-04-05 | $9.66 | $9.94 | $9.37 | $9.89 | $9.89 | 930,658 |
| 2021-04-01 | $9.39 | $9.83 | $9.39 | $9.50 | $9.50 | 793,489 |
| 2021-03-31 | $9.60 | $9.98 | $9.20 | $9.20 | $9.20 | 1,635,449 |
| 2021-03-30 | $9.40 | $9.84 | $9.26 | $9.57 | $9.57 | 663,639 |
| 2021-03-29 | $9.28 | $10.10 | $9.20 | $9.63 | $9.63 | 1,373,080 |
| 2021-03-26 | $9.50 | $9.68 | $9.22 | $9.35 | $9.35 | 791,189 |
| 2021-03-25 | $9.00 | $9.73 | $8.86 | $9.61 | $9.61 | 1,401,956 |
| 2021-03-24 | $9.98 | $10.07 | $9.03 | $9.06 | $9.06 | 3,131,042 |
| 2021-03-23 | $10.69 | $10.76 | $9.76 | $10.02 | $10.02 | 1,952,638 |
| 2021-03-22 | $10.99 | $11.38 | $10.55 | $10.68 | $10.68 | 1,990,891 |
| 2021-03-19 | $10.67 | $11.50 | $10.30 | $11.12 | $11.12 | 4,076,697 |
| 2021-03-18 | $11.06 | $11.76 | $10.70 | $10.84 | $10.84 | 2,654,071 |
| 2021-03-17 | $10.31 | $11.79 | $10.00 | $11.42 | $11.42 | 5,018,815 |
| 2021-03-16 | $13.53 | $13.80 | $10.42 | $11.03 | $11.03 | 13,968,840 |
| 2021-03-15 | $9.30 | $12.90 | $9.00 | $11.93 | $11.93 | 20,027,053 |
| 2021-03-12 | $9.25 | $9.62 | $9.10 | $9.39 | $9.39 | 4,157,903 |
| 2021-03-11 | $10.39 | $10.65 | $9.75 | $9.98 | $9.98 | 3,344,030 |
| 2021-03-10 | $9.17 | $10.88 | $9.00 | $10.30 | $10.30 | 6,210,388 |
| 2021-03-09 | $9.30 | $9.51 | $8.81 | $9.01 | $9.01 | 3,225,184 |
| 2021-03-08 | $9.95 | $9.99 | $9.18 | $9.33 | $9.33 | 3,774,969 |
| 2021-03-05 | $10.43 | $10.45 | $8.21 | $10.05 | $10.05 | 5,230,232 |
| 2021-03-04 | $11.33 | $12.20 | $9.05 | $9.63 | $9.63 | 10,114,028 |
| 2021-03-03 | $15.77 | $18.15 | $12.60 | $13.47 | $13.47 | 59,212,045 |
| 2021-03-02 | $10.25 | $10.48 | $8.14 | $9.43 | $9.43 | 8,791,855 |
| 2021-03-01 | $10.64 | $10.72 | $9.44 | $9.80 | $9.80 | 6,229,162 |
| 2021-02-26 | $8.90 | $10.17 | $8.40 | $9.48 | $9.48 | 3,018,662 |
| 2021-02-25 | $9.52 | $9.52 | $8.55 | $8.71 | $8.71 | 2,508,563 |
| 2021-02-24 | $9.91 | $10.20 | $9.40 | $9.52 | $9.52 | 1,847,350 |
| 2021-02-23 | $9.95 | $10.21 | $8.48 | $9.91 | $9.91 | 2,394,000 |
| 2021-02-22 | $11.38 | $11.75 | $10.26 | $10.45 | $10.45 | 2,873,057 |
| 2021-02-19 | $10.07 | $10.67 | $9.71 | $10.54 | $10.54 | 2,116,800 |
| 2021-02-18 | $10.40 | $10.89 | $9.70 | $9.78 | $9.78 | 2,183,547 |
| 2021-02-17 | $10.91 | $11.24 | $10.38 | $10.54 | $10.54 | 2,444,169 |
| 2021-02-16 | $10.30 | $11.75 | $10.25 | $10.89 | $10.89 | 4,195,962 |
| 2021-02-12 | $9.35 | $9.91 | $9.13 | $9.32 | $9.32 | 2,210,786 |
| 2021-02-11 | $10.04 | $10.25 | $9.03 | $9.52 | $9.52 | 2,532,164 |
| 2021-02-10 | $9.22 | $10.34 | $9.14 | $9.95 | $9.95 | 3,400,626 |
| 2021-02-09 | $9.35 | $9.74 | $8.81 | $9.10 | $9.10 | 2,596,030 |
| 2021-02-08 | $8.00 | $9.88 | $7.96 | $9.44 | $9.44 | 6,236,229 |
| 2021-02-05 | $7.39 | $7.75 | $7.02 | $7.34 | $7.34 | 2,647,093 |
| 2021-02-04 | $7.02 | $7.75 | $6.98 | $7.20 | $7.20 | 5,336,535 |
| 2021-02-03 | $6.59 | $6.85 | $6.52 | $6.60 | $6.60 | 3,451,487 |
| 2021-02-02 | $6.35 | $6.50 | $6.04 | $6.50 | $6.50 | 1,357,244 |
| 2021-02-01 | $6.10 | $6.29 | $5.86 | $6.22 | $6.22 | 1,467,443 |
| 2021-01-29 | $6.45 | $6.50 | $5.92 | $6.03 | $6.03 | 2,204,668 |
| 2021-01-28 | $6.35 | $6.56 | $6.05 | $6.40 | $6.40 | 2,181,437 |
| 2021-01-27 | $6.95 | $7.00 | $6.25 | $6.33 | $6.33 | 5,607,387 |
| 2021-01-26 | $6.79 | $7.00 | $6.05 | $6.46 | $6.46 | 13,237,966 |
| 2021-01-25 | $6.64 | $7.75 | $6.32 | $7.53 | $7.53 | 7,982,041 |
| 2021-01-22 | $5.95 | $6.17 | $5.93 | $6.02 | $6.02 | 525,398 |
| 2021-01-21 | $6.00 | $6.12 | $5.88 | $6.04 | $6.04 | 688,196 |
| 2021-01-20 | $6.08 | $6.22 | $5.85 | $6.08 | $6.08 | 1,098,836 |
| 2021-01-19 | $6.02 | $6.20 | $5.92 | $6.09 | $6.09 | 768,714 |
| 2021-01-15 | $6.07 | $6.09 | $5.81 | $5.96 | $5.96 | 628,512 |
| 2021-01-14 | $6.16 | $6.23 | $5.95 | $6.12 | $6.12 | 886,299 |
| 2021-01-13 | $5.98 | $6.27 | $5.91 | $6.15 | $6.15 | 3,085,765 |
| 2021-01-12 | $6.00 | $6.10 | $5.75 | $6.00 | $6.00 | 1,262,857 |
| 2021-01-11 | $6.00 | $6.23 | $5.71 | $6.05 | $6.05 | 4,244,921 |
| 2021-01-08 | $5.90 | $6.00 | $5.08 | $5.60 | $5.60 | 2,057,017 |
None (KMPH) News Headlines
Recent None (KMPH) News
Similar Companies to None (KMPH) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |