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 (%)
Oct 23, 2020 3.530 3.530 3.530 0 +0.03(+0.86%)
Oct 22, 2020 3.430 3.590 3.400 3.500 2,643,551 +0.08(+2.34%)
Oct 21, 2020 3.670 3.720 3.410 3.420 2,904,642 -0.29(-7.82%)
Oct 20, 2020 3.990 3.990 3.650 3.710 3,373,549 -0.19(-4.87%)
Oct 19, 2020 4.010 4.090 3.870 3.900 2,717,434 -0.10(-2.50%)
Oct 16, 2020 4.090 4.130 3.950 4.000 1,408,600 -0.12(-2.91%)
Oct 15, 2020 3.870 4.180 3.860 4.120 1,187,847 +0.09(+2.23%)
Oct 14, 2020 3.980 4.100 3.930 4.030 1,321,334 +0.04(+1.00%)
Oct 13, 2020 3.890 4.050 3.860 3.990 2,018,380 +0.05(+1.27%)
Oct 12, 2020 4.150 4.150 3.890 3.940 1,546,431 -0.20(-4.83%)
Oct 09, 2020 4.140 4.195 4.090 4.140 1,135,800 +0.06(+1.47%)
Oct 08, 2020 4.110 4.190 4.050 4.080 844,384 +0.02(+0.49%)
Oct 07, 2020 4.110 4.140 4.020 4.060 1,349,791 +0.03(+0.74%)
Oct 06, 2020 4.100 4.165 4.015 4.030 1,773,549 -0.07(-1.71%)
Oct 05, 2020 3.980 4.185 3.940 4.100 1,448,707 +0.16(+4.06%)
Oct 02, 2020 3.980 4.110 3.920 3.940 1,410,800 -0.12(-2.96%)
Oct 01, 2020 3.990 4.180 3.940 4.060 2,529,003 +0.14(+3.57%)
Sep 30, 2020 3.720 3.930 3.670 3.920 3,921,300 +0.20(+5.38%)
Sep 29, 2020 3.770 3.770 3.605 3.720 3,942,250 -0.04(-1.06%)
Sep 28, 2020 3.830 3.850 3.700 3.760 1,946,097 -0.04(-1.05%)
Sep 25, 2020 3.750 3.940 3.720 3.800 1,763,600 +0.01(+0.26%)
Sep 24, 2020 3.770 3.880 3.690 3.790 2,286,800 -0.06(-1.56%)
Sep 23, 2020 4.220 4.230 3.820 3.850 5,286,178 -0.39(-9.20%)
Sep 22, 2020 4.290 4.380 4.070 4.240 2,617,198 -0.04(-0.93%)
Sep 21, 2020 4.400 4.410 4.240 4.280 2,685,120 -0.22(-4.89%)
Sep 18, 2020 4.560 4.668 4.350 4.500 4,752,700 +0.00(+0.00%)
Sep 17, 2020 4.420 4.590 4.380 4.500 1,361,513 -0.01(-0.22%)
Sep 16, 2020 4.380 4.580 4.360 4.510 1,507,380 +0.15(+3.44%)
Sep 15, 2020 4.400 4.500 4.285 4.360 3,106,979 -0.04(-0.91%)
Sep 14, 2020 4.280 4.470 4.210 4.400 2,865,099 +0.20(+4.76%)
Sep 11, 2020 4.280 4.395 4.170 4.200 1,588,000 -0.07(-1.64%)
Sep 10, 2020 4.250 4.460 4.210 4.270 1,603,240 +0.02(+0.47%)
Sep 09, 2020 4.040 4.280 3.982 4.250 2,757,500 +0.24(+5.99%)
Sep 08, 2020 4.030 4.150 3.955 4.010 1,980,787 -0.14(-3.37%)
Sep 04, 2020 4.310 4.310 4.020 4.150 3,048,300 -0.11(-2.58%)
Sep 03, 2020 4.520 4.520 4.210 4.260 1,956,100 -0.23(-5.12%)
Sep 02, 2020 4.530 4.570 4.390 4.490 1,495,695 -0.09(-1.97%)
Sep 01, 2020 4.950 5.000 4.460 4.580 2,666,066 -0.42(-8.40%)
Aug 31, 2020 4.750 5.040 4.670 5.000 4,231,564 +0.29(+6.16%)
Aug 28, 2020 4.600 4.750 4.560 4.710 889,500 +0.09(+1.95%)
Aug 27, 2020 4.650 4.650 4.510 4.620 916,455 -0.01(-0.22%)
Aug 26, 2020 4.700 4.800 4.620 4.630 1,733,537 -0.04(-0.86%)
Aug 25, 2020 4.500 4.760 4.380 4.670 3,367,292 +0.33(+7.60%)
Aug 24, 2020 4.430 4.460 4.310 4.340 2,936,941 -0.01(-0.23%)
Aug 21, 2020 4.350 4.490 4.260 4.350 2,122,200 -0.07(-1.58%)
Aug 20, 2020 4.280 4.490 4.255 4.420 1,315,115 +0.09(+2.08%)
Aug 19, 2020 4.300 4.380 4.230 4.330 1,116,276 +0.03(+0.70%)
Aug 18, 2020 4.420 4.460 4.260 4.300 1,339,449 -0.09(-2.05%)
Aug 17, 2020 4.110 4.420 4.080 4.390 1,529,930 +0.26(+6.30%)
Aug 14, 2020 4.120 4.135 4.045 4.130 944,600 -0.04(-0.96%)
Aug 13, 2020 4.140 4.240 4.100 4.170 920,841 +0.02(+0.48%)
Aug 12, 2020 4.070 4.260 4.020 4.150 2,085,784 +0.06(+1.47%)
Aug 11, 2020 4.210 4.250 4.065 4.090 2,000,918 -0.08(-1.92%)
Aug 10, 2020 4.220 4.310 4.050 4.170 2,113,400 -0.08(-1.88%)
Aug 07, 2020 3.900 4.250 3.830 4.250 2,782,900 +0.43(+11.26%)
Aug 06, 2020 3.680 3.900 3.530 3.820 4,914,775 +0.12(+3.24%)
Aug 05, 2020 3.710 3.770 3.540 3.700 6,163,084 +0.00(+0.00%)
Aug 04, 2020 3.870 3.920 3.650 3.700 4,421,826 -0.22(-5.61%)
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.