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 (%)
Apr 30, 2020 4.280 4.400 4.170 4.300 1,162,814 -0.08(-1.83%)
Apr 29, 2020 4.540 4.540 4.310 4.380 1,149,609 +0.04(+0.92%)
Apr 28, 2020 4.750 4.770 4.330 4.340 1,478,655 -0.30(-6.47%)
Apr 27, 2020 4.550 4.750 4.550 4.640 1,142,743 +0.08(+1.75%)
Apr 24, 2020 4.380 4.621 4.310 4.560 976,300 +0.18(+4.11%)
Apr 23, 2020 4.240 4.480 4.220 4.380 639,940 +0.10(+2.34%)
Apr 22, 2020 4.450 4.480 4.260 4.280 767,924 -0.12(-2.73%)
Apr 21, 2020 4.420 4.580 4.360 4.400 1,045,431 -0.12(-2.65%)
Apr 20, 2020 4.350 4.590 4.330 4.520 1,433,379 +0.12(+2.73%)
Apr 17, 2020 4.470 4.470 4.220 4.400 1,278,100 +0.14(+3.29%)
Apr 16, 2020 4.350 4.380 4.165 4.260 1,354,767 -0.10(-2.29%)
Apr 15, 2020 4.320 4.450 4.130 4.360 1,175,775 -0.08(-1.80%)
Apr 14, 2020 4.330 4.505 4.210 4.440 1,208,158 +0.23(+5.46%)
Apr 13, 2020 4.360 4.390 4.090 4.210 1,111,211 -0.11(-2.55%)
Apr 09, 2020 4.100 4.380 3.990 4.320 2,385,600 +0.38(+9.64%)
Apr 08, 2020 3.740 4.050 3.740 3.940 1,245,295 +0.21(+5.63%)
Apr 07, 2020 4.010 4.050 3.720 3.730 1,435,416 -0.16(-4.11%)
Apr 06, 2020 3.860 3.980 3.810 3.890 941,379 +0.19(+5.14%)
Apr 03, 2020 3.790 3.890 3.630 3.700 882,500 -0.16(-4.15%)
Apr 02, 2020 4.020 4.100 3.590 3.860 1,295,150 -0.21(-5.16%)
Apr 01, 2020 4.040 4.250 3.880 4.070 1,887,912 -0.12(-2.86%)
Mar 31, 2020 4.360 4.400 4.020 4.190 2,763,459 -0.23(-5.20%)
Mar 30, 2020 4.140 4.420 3.980 4.420 1,509,692 +0.43(+10.78%)
Mar 27, 2020 3.870 4.100 3.750 3.990 2,599,300 -0.07(-1.72%)
Mar 26, 2020 3.940 4.180 3.900 4.060 2,568,702 +0.17(+4.37%)
Mar 25, 2020 3.700 4.000 3.620 3.890 1,391,145 +0.16(+4.29%)
Mar 24, 2020 3.600 3.850 3.410 3.730 3,154,989 +0.37(+11.01%)
Mar 23, 2020 3.040 3.440 3.030 3.360 2,664,068 +0.35(+11.63%)
Mar 20, 2020 3.010 3.250 2.740 3.010 4,119,700 +0.00(+0.00%)
Mar 19, 2020 2.440 3.010 2.440 3.010 2,500,695 +0.57(+23.36%)
Mar 18, 2020 2.500 2.790 2.370 2.440 2,593,491 -0.23(-8.61%)
Mar 17, 2020 2.710 2.890 2.350 2.670 2,605,366 +0.06(+2.30%)
Mar 16, 2020 2.730 2.915 2.300 2.610 3,988,336 -0.59(-18.44%)
Mar 13, 2020 3.240 3.310 2.850 3.200 2,534,200 +0.15(+4.92%)
Mar 12, 2020 3.300 3.340 2.960 3.050 4,289,492 -0.43(-12.36%)
Mar 11, 2020 3.800 4.020 3.360 3.480 3,113,841 -0.44(-11.22%)
Mar 10, 2020 4.300 4.320 3.720 3.920 3,331,503 -0.24(-5.77%)
Mar 09, 2020 4.300 4.450 4.120 4.160 2,302,725 -0.43(-9.37%)
Mar 06, 2020 4.610 5.310 4.470 4.590 2,722,600 -0.06(-1.29%)
Mar 05, 2020 5.040 5.170 4.610 4.650 2,390,258 -0.51(-9.88%)
Mar 04, 2020 4.860 5.210 4.800 5.160 2,181,981 +0.37(+7.72%)
Mar 03, 2020 4.850 4.950 4.645 4.790 3,650,736 -0.06(-1.24%)
Mar 02, 2020 4.650 4.860 4.580 4.850 2,507,008 +0.21(+4.53%)
Feb 28, 2020 4.260 4.640 4.230 4.640 2,858,300 +0.18(+4.04%)
Feb 27, 2020 4.270 4.830 4.150 4.460 2,709,069 +0.03(+0.68%)
Feb 26, 2020 4.320 4.450 4.260 4.430 1,765,873 +0.13(+3.02%)
Feb 25, 2020 4.590 4.610 4.110 4.300 2,683,789 -0.29(-6.32%)
Feb 24, 2020 5.100 5.500 4.570 4.590 4,705,415 -0.48(-9.47%)
Feb 21, 2020 5.050 5.190 4.940 5.070 1,871,300 +0.02(+0.40%)
Feb 20, 2020 5.170 5.260 4.830 5.050 2,036,851 -0.09(-1.75%)
Feb 19, 2020 4.860 5.260 4.830 5.140 5,421,229 +0.29(+5.98%)
Feb 18, 2020 4.630 4.850 4.594 4.850 1,912,015 +0.33(+7.30%)
Feb 14, 2020 4.630 4.630 4.500 4.520 900,000 -0.11(-2.38%)
Feb 13, 2020 4.660 4.750 4.610 4.630 759,318 -0.02(-0.43%)
Feb 12, 2020 4.620 4.730 4.535 4.650 819,404 +0.04(+0.87%)
Feb 11, 2020 4.720 4.750 4.530 4.610 1,138,757 -0.09(-1.91%)
Feb 10, 2020 4.620 4.780 4.590 4.700 1,036,257 +0.08(+1.73%)
Feb 07, 2020 4.710 4.800 4.580 4.620 912,000 -0.11(-2.33%)
Feb 06, 2020 4.790 4.850 4.660 4.730 1,314,762 -0.03(-0.63%)
Feb 05, 2020 5.040 5.040 4.690 4.760 1,614,587 -0.17(-3.45%)
Feb 04, 2020 5.000 5.090 4.855 4.930 1,922,476 +0.08(+1.65%)
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.