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 (%)
Feb 28, 2017 3.900 3.900 3.670 3.710 62,403 -0.13(-3.39%)
Feb 27, 2017 3.520 3.890 3.500 3.840 126,750 +0.25(+6.96%)
Feb 24, 2017 3.600 3.650 3.490 3.590 70,929 -0.08(-2.18%)
Feb 23, 2017 3.960 3.979 3.600 3.670 165,029 -0.21(-5.41%)
Feb 22, 2017 3.910 4.025 3.800 3.880 147,805 -0.12(-3.00%)
Feb 21, 2017 3.910 4.067 3.900 4.000 73,811 +0.00(+0.00%)
Feb 17, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 16, 2017 4.000 4.020 3.800 4.000 166,047 +0.03(+0.76%)
Feb 15, 2017 4.000 4.000 3.870 3.970 89,691 +0.00(+0.00%)
Feb 14, 2017 3.830 3.980 3.780 3.970 46,339 +0.09(+2.32%)
Feb 13, 2017 3.800 3.980 3.750 3.880 48,756 +0.08(+2.11%)
Feb 10, 2017 3.870 4.020 3.720 3.800 111,003 -0.02(-0.52%)
Feb 09, 2017 3.740 3.880 3.740 3.820 54,833 +0.05(+1.33%)
Feb 08, 2017 3.880 3.923 3.720 3.770 97,617 -0.15(-3.83%)
Feb 07, 2017 4.020 4.020 3.860 3.920 101,549 -0.07(-1.75%)
Feb 06, 2017 3.970 4.140 3.960 3.990 178,061 +0.00(+0.00%)
Feb 03, 2017 3.930 4.060 3.790 3.990 153,280 +0.15(+3.91%)
Feb 02, 2017 4.000 4.109 3.820 3.840 127,385 -0.16(-4.00%)
Feb 01, 2017 4.030 4.100 3.860 4.000 737,352 -0.05(-1.23%)
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%)
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.