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 (%)
Sep 30, 2016 7.200 7.640 7.010 7.340 585,342 +0.22(+3.09%)
Sep 29, 2016 7.360 7.450 7.110 7.120 53,481 -0.28(-3.78%)
Sep 28, 2016 7.420 7.470 7.260 7.400 38,827 +0.10(+1.37%)
Sep 27, 2016 7.750 7.750 7.260 7.300 77,512 -0.38(-4.95%)
Sep 26, 2016 8.000 8.017 7.610 7.680 53,277 -0.32(-4.00%)
Sep 23, 2016 7.950 8.020 7.770 8.000 269,858 +0.24(+3.09%)
Sep 22, 2016 7.870 8.040 7.692 7.760 39,080 -0.15(-1.90%)
Sep 21, 2016 8.060 8.160 7.510 7.910 78,272 -0.14(-1.74%)
Sep 20, 2016 7.770 8.080 7.700 8.050 52,160 +0.24(+3.07%)
Sep 19, 2016 7.350 7.950 7.170 7.810 76,284 +0.44(+5.97%)
Sep 16, 2016 7.690 7.690 7.290 7.370 43,003 -0.26(-3.41%)
Sep 15, 2016 7.830 7.950 7.630 7.630 36,924 -0.14(-1.80%)
Sep 14, 2016 8.000 8.210 7.770 7.770 94,783 -0.22(-2.75%)
Sep 13, 2016 8.280 8.280 7.970 7.990 83,716 -0.32(-3.85%)
Sep 12, 2016 8.330 8.500 8.280 8.310 103,677 -0.45(-5.14%)
Sep 09, 2016 9.150 9.150 8.190 8.760 96,763 -0.53(-5.71%)
Sep 08, 2016 9.220 9.306 9.200 9.290 22,417 -0.04(-0.43%)
Sep 07, 2016 9.320 9.419 9.230 9.330 24,893 +0.09(+0.97%)
Sep 06, 2016 9.550 9.600 9.110 9.240 65,636 -0.23(-2.43%)
Sep 02, 2016 9.320 9.470 9.470 9.470 67,600 +0.12(+1.28%)
Sep 01, 2016 9.781 9.857 9.270 9.350 148,160 -0.40(-4.10%)
Aug 31, 2016 9.910 10.01 9.740 9.750 84,428 -0.16(-1.61%)
Aug 30, 2016 9.960 10.07 9.900 9.910 18,870 -0.12(-1.20%)
Aug 29, 2016 9.970 10.10 9.970 10.03 12,262 -0.03(-0.30%)
Aug 26, 2016 10.08 10.10 9.900 10.06 64,722 +0.02(+0.20%)
Aug 25, 2016 10.00 10.08 9.980 10.04 24,760 +0.04(+0.40%)
Aug 24, 2016 9.950 10.04 9.950 10.00 46,855 -0.04(-0.40%)
Aug 23, 2016 9.980 10.18 9.980 10.04 76,100 +0.03(+0.30%)
Aug 22, 2016 10.32 10.48 10.00 10.01 122,553 +0.04(+0.40%)
Aug 19, 2016 10.03 10.06 9.950 9.970 31,706 -0.08(-0.80%)
Aug 18, 2016 10.10 10.10 9.990 10.05 30,771 +0.00(+0.01%)
Aug 17, 2016 10.23 10.23 10.00 10.05 18,132 -0.18(-1.77%)
Aug 16, 2016 10.25 10.29 10.12 10.23 80,025 +0.05(+0.49%)
Aug 15, 2016 10.08 10.20 9.900 10.18 110,024 +0.23(+2.31%)
Aug 12, 2016 10.00 10.03 9.940 9.950 39,572 +0.00(+0.00%)
Aug 11, 2016 10.00 10.02 9.950 9.950 53,567 -0.06(-0.60%)
Aug 10, 2016 9.920 10.17 9.920 10.01 115,684 +0.01(+0.10%)
Aug 09, 2016 10.25 10.25 10.00 10.00 83,124 -0.04(-0.40%)
Aug 08, 2016 9.910 10.25 9.910 10.04 153,261 +0.04(+0.40%)
Aug 05, 2016 9.760 10.06 9.750 10.00 82,000 +0.12(+1.21%)
Aug 04, 2016 9.990 10.35 9.870 9.880 200,295 -0.02(-0.20%)
Aug 03, 2016 9.900 9.980 9.788 9.900 272,368 +0.16(+1.64%)
Aug 02, 2016 9.740 9.920 9.559 9.740 347,949 +0.17(+1.78%)
Aug 01, 2016 9.000 9.700 9.000 9.570 519,152 +0.62(+6.93%)
Jul 29, 2016 9.500 9.550 8.920 8.950 578,223 -0.65(-6.77%)
Jul 28, 2016 10.04 10.05 9.500 9.600 674,444 -0.10(-1.03%)
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.