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 (%)
Dec 31, 2018 1.920 2.100 1.880 2.080 937,100 +0.15(+7.77%)
Dec 28, 2018 2.070 2.180 1.890 1.930 638,400 -0.14(-6.76%)
Dec 27, 2018 2.080 2.140 1.880 2.070 663,872 -0.03(-1.43%)
Dec 26, 2018 2.030 2.110 1.920 2.100 647,381 +0.10(+5.00%)
Dec 24, 2018 1.900 2.060 1.900 2.000 257,300 +0.07(+3.63%)
Dec 21, 2018 2.040 2.055 1.880 1.930 1,188,600 -0.12(-5.85%)
Dec 20, 2018 2.100 2.140 2.020 2.050 522,845 -0.07(-3.30%)
Dec 19, 2018 2.330 2.380 2.095 2.120 682,582 -0.23(-9.79%)
Dec 18, 2018 2.400 2.406 2.285 2.350 538,413 -0.05(-2.08%)
Dec 17, 2018 2.470 2.550 2.360 2.400 598,273 -0.07(-2.83%)
Dec 14, 2018 2.280 2.485 2.220 2.470 764,300 +0.18(+7.86%)
Dec 13, 2018 2.090 2.320 2.072 2.290 535,368 +0.17(+8.02%)
Dec 12, 2018 2.280 2.360 2.090 2.120 1,781,698 -0.15(-6.61%)
Dec 11, 2018 2.460 2.500 2.250 2.270 584,083 -0.16(-6.58%)
Dec 10, 2018 2.340 2.430 2.300 2.430 408,598 +0.08(+3.40%)
Dec 07, 2018 2.400 2.490 2.320 2.350 228,700 -0.06(-2.49%)
Dec 06, 2018 2.440 2.470 2.360 2.410 499,296 -0.09(-3.60%)
Dec 04, 2018 2.520 2.690 2.470 2.500 772,000 +0.02(+0.81%)
Dec 03, 2018 2.490 2.680 2.430 2.480 620,011 +0.04(+1.64%)
Nov 30, 2018 2.480 2.540 2.420 2.440 467,500 -0.04(-1.61%)
Nov 29, 2018 2.680 2.810 2.470 2.480 838,107 -0.20(-7.46%)
Nov 28, 2018 2.650 2.700 2.505 2.680 551,648 +0.05(+1.90%)
Nov 27, 2018 2.540 2.680 2.540 2.630 167,897 +0.05(+1.94%)
Nov 26, 2018 2.800 2.850 2.410 2.580 1,315,707 -0.19(-6.86%)
Nov 23, 2018 2.580 2.800 2.580 2.770 138,400 +0.16(+6.13%)
Nov 21, 2018 2.610 2.610 2.610 0 +0.06(+2.35%)
Nov 20, 2018 2.470 2.620 2.360 2.550 301,654 +0.03(+1.19%)
Nov 19, 2018 2.620 2.650 2.475 2.520 317,300 -0.10(-3.82%)
Nov 16, 2018 2.540 2.720 2.490 2.620 596,100 +0.05(+1.95%)
Nov 15, 2018 2.420 2.590 2.420 2.570 227,629 +0.12(+4.90%)
Nov 14, 2018 2.550 2.550 2.410 2.450 242,909 -0.09(-3.54%)
Nov 13, 2018 2.440 2.580 2.401 2.540 267,256 +0.09(+3.67%)
Nov 12, 2018 2.610 2.610 2.370 2.450 788,163 -0.19(-7.20%)
Nov 09, 2018 2.690 2.740 2.570 2.640 493,600 -0.05(-1.86%)
Nov 08, 2018 2.710 2.800 2.660 2.690 998,784 -0.02(-0.74%)
Nov 07, 2018 2.700 2.740 2.550 2.710 755,638 +0.05(+1.88%)
Nov 06, 2018 2.670 2.770 2.635 2.660 437,289 -0.02(-0.75%)
Nov 05, 2018 2.750 2.830 2.645 2.680 698,605 -0.04(-1.47%)
Nov 02, 2018 2.560 2.760 2.520 2.720 698,400 +0.17(+6.67%)
Nov 01, 2018 2.370 2.640 2.310 2.550 978,322 +0.18(+7.59%)
Oct 31, 2018 2.410 2.448 2.300 2.370 893,828 -0.01(-0.42%)
Oct 30, 2018 2.390 2.530 2.315 2.380 1,268,203 -0.01(-0.42%)
Oct 29, 2018 2.370 2.490 2.260 2.390 1,160,666 +0.03(+1.27%)
Oct 26, 2018 1.980 2.430 1.880 2.360 2,322,300 +0.36(+18.00%)
Oct 25, 2018 2.090 2.200 1.990 2.000 1,527,555 -0.07(-3.38%)
Oct 24, 2018 2.290 2.300 2.060 2.070 816,446 -0.23(-10.00%)
Oct 23, 2018 2.330 2.370 2.240 2.300 552,114 -0.08(-3.36%)
Oct 22, 2018 2.610 2.610 2.270 2.380 1,269,735 -0.23(-8.81%)
Oct 19, 2018 2.740 2.770 2.600 2.610 710,900 -0.13(-4.74%)
Oct 18, 2018 2.870 2.870 2.730 2.740 600,600 -0.13(-4.53%)
Oct 17, 2018 3.160 3.210 2.700 2.870 1,635,182 -0.02(-0.69%)
Oct 16, 2018 2.710 2.910 2.690 2.890 634,878 +0.19(+7.04%)
Oct 15, 2018 2.760 2.760 2.690 2.700 427,449 -0.04(-1.46%)
Oct 12, 2018 2.800 2.800 2.720 2.740 533,200 -0.02(-0.72%)
Oct 11, 2018 2.740 2.840 2.620 2.760 725,537 -0.02(-0.72%)
Oct 10, 2018 2.920 2.920 2.770 2.780 789,642 -0.14(-4.79%)
Oct 09, 2018 2.950 3.020 2.910 2.920 724,550 -0.06(-2.01%)
Oct 08, 2018 2.980 3.120 2.920 2.980 676,653 +0.00(+0.00%)
Oct 05, 2018 3.050 3.090 2.920 2.980 700,900 -0.06(-1.97%)
Oct 04, 2018 3.140 3.140 3.030 3.040 577,530 -0.10(-3.18%)
Oct 03, 2018 3.110 3.160 3.020 3.140 443,437 +0.03(+0.96%)
Oct 02, 2018 3.250 3.250 3.000 3.110 990,158 -0.13(-4.01%)
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.