Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadmon Holdings Llc (NY: KDMN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.820 4.053 3.750 4.050 209,408 +0.27(+7.14%)
Jan 30, 2017 3.942 3.981 3.740 3.780 97,942 -0.16(-4.06%)
Jan 27, 2017 4.000 4.080 3.830 3.940 156,663 +0.01(+0.25%)
Jan 26, 2017 4.530 4.623 3.840 3.930 436,418 -0.60(-13.25%)
Jan 25, 2017 4.920 4.920 4.493 4.530 96,141 -0.33(-6.79%)
Jan 24, 2017 4.940 4.960 4.500 4.860 51,688 +0.00(+0.00%)
Jan 23, 2017 5.000 5.000 4.860 4.860 14,262 -0.10(-2.02%)
Jan 20, 2017 5.000 5.000 4.880 4.960 34,140 +0.10(+2.06%)
Jan 19, 2017 4.970 4.974 4.820 4.860 19,049 -0.08(-1.62%)
Jan 18, 2017 4.950 5.020 4.814 4.940 15,428 +0.00(+0.00%)
Jan 17, 2017 5.050 5.055 4.810 4.940 48,757 -0.05(-1.00%)
Jan 13, 2017 4.990 4.990 4.990 0 +0.01(+0.20%)
Jan 12, 2017 4.920 5.070 4.870 4.980 17,508 +0.00(+0.00%)
Jan 11, 2017 5.060 5.060 4.920 4.980 18,100 -0.04(-0.80%)
Jan 10, 2017 4.970 5.170 4.900 5.020 38,247 +0.03(+0.60%)
Jan 09, 2017 5.080 5.130 4.911 4.990 67,644 -0.03(-0.60%)
Jan 06, 2017 4.890 5.095 4.868 5.020 51,462 +0.24(+5.02%)
Jan 05, 2017 5.440 5.440 4.600 4.780 127,067 -0.57(-10.65%)
Jan 04, 2017 5.450 5.490 5.320 5.350 56,634 -0.05(-0.93%)
Jan 03, 2017 5.500 5.500 5.180 5.400 33,798 +0.05(+0.93%)
Dec 30, 2016 5.350 5.350 5.350 0 +0.20(+3.88%)
Dec 29, 2016 5.290 5.290 5.080 5.150 66,430 -0.07(-1.34%)
Dec 28, 2016 5.440 5.500 5.120 5.220 74,146 -0.26(-4.74%)
Dec 27, 2016 5.240 5.600 5.000 5.480 82,350 +0.37(+7.24%)
Dec 23, 2016 5.110 5.110 5.110 0 +0.00(+0.00%)
Dec 22, 2016 5.850 5.930 5.070 5.110 131,492 -0.54(-9.56%)
Dec 21, 2016 4.500 5.810 4.500 5.650 149,209 +1.22(+27.54%)
Dec 20, 2016 4.280 4.487 4.221 4.430 63,235 +0.20(+4.73%)
Dec 19, 2016 4.420 4.480 4.130 4.230 70,124 -0.16(-3.64%)
Dec 16, 2016 4.650 4.700 4.390 4.390 141,449 -0.27(-5.79%)
Dec 15, 2016 4.680 4.739 4.660 4.660 54,816 -0.03(-0.64%)
Dec 14, 2016 4.680 4.750 4.621 4.690 31,569 -0.01(-0.21%)
Dec 13, 2016 4.750 4.750 4.670 4.700 27,959 -0.05(-1.05%)
Dec 12, 2016 4.800 4.980 4.660 4.750 92,252 -0.05(-1.04%)
Dec 09, 2016 4.900 5.000 4.760 4.800 100,342 -0.10(-2.04%)
Dec 08, 2016 5.000 5.000 4.750 4.900 44,557 -0.11(-2.20%)
Dec 07, 2016 5.250 5.271 4.990 5.010 64,760 -0.22(-4.21%)
Dec 06, 2016 5.100 5.300 5.000 5.230 73,659 +0.23(+4.60%)
Dec 05, 2016 5.000 5.110 4.800 5.000 66,408 +0.00(+0.00%)
Dec 02, 2016 5.000 5.050 4.950 5.000 37,047 +0.02(+0.40%)
Dec 01, 2016 5.141 5.150 4.950 4.980 36,305 -0.01(-0.20%)
Nov 30, 2016 5.180 5.180 4.950 4.990 53,501 -0.18(-3.48%)
Nov 29, 2016 5.440 5.440 5.045 5.170 46,972 -0.22(-4.08%)
Nov 28, 2016 5.480 5.500 5.360 5.390 39,989 -0.09(-1.64%)
Nov 25, 2016 5.480 5.480 5.410 5.480 14,153 +0.00(+0.00%)
Nov 23, 2016 5.480 5.480 5.480 0 -0.02(-0.36%)
Nov 22, 2016 5.960 5.960 5.317 5.500 81,710 -0.35(-5.98%)
Nov 21, 2016 6.000 6.000 5.780 5.850 39,055 -0.19(-3.15%)
Nov 18, 2016 6.160 6.240 6.000 6.040 48,888 -0.07(-1.15%)
Nov 17, 2016 6.090 6.690 6.005 6.110 50,799 +0.01(+0.16%)
Nov 16, 2016 6.300 6.367 6.010 6.100 45,377 -0.27(-4.24%)
Nov 15, 2016 6.690 6.748 6.130 6.370 47,935 -0.29(-4.35%)
Nov 14, 2016 6.790 7.100 6.590 6.660 74,906 +0.10(+1.52%)
Nov 11, 2016 5.460 6.620 5.377 6.560 79,890 +1.13(+20.81%)
Nov 10, 2016 5.590 5.613 5.250 5.430 54,880 -0.05(-0.91%)
Nov 09, 2016 4.750 5.480 4.750 5.480 55,789 +0.80(+17.09%)
Nov 08, 2016 4.670 4.800 4.539 4.680 45,315 -0.03(-0.64%)
Nov 07, 2016 4.720 5.082 4.570 4.710 174,071 +0.06(+1.29%)
Nov 04, 2016 4.580 4.730 4.440 4.650 159,347 +0.07(+1.53%)
Nov 03, 2016 4.500 4.712 4.450 4.580 47,479 +0.08(+1.78%)
Nov 02, 2016 4.710 4.710 4.460 4.500 34,679 -0.21(-4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.