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 (%)
May 31, 2017 2.340 2.340 2.250 2.260 66,842 -0.07(-3.00%)
May 30, 2017 2.480 2.480 2.310 2.330 138,027 -0.12(-4.90%)
May 26, 2017 2.510 2.510 2.400 2.450 95,869 -0.02(-0.81%)
May 25, 2017 2.580 2.700 2.460 2.470 112,156 -0.10(-3.89%)
May 24, 2017 2.510 2.680 2.510 2.570 114,009 +0.10(+4.05%)
May 23, 2017 2.520 2.540 2.300 2.470 192,375 -0.18(-6.79%)
May 22, 2017 2.500 2.670 2.450 2.650 135,120 +0.26(+10.88%)
May 19, 2017 2.470 2.570 2.350 2.390 125,567 +0.05(+2.14%)
May 18, 2017 2.400 2.430 2.300 2.340 102,395 -0.07(-2.90%)
May 17, 2017 2.430 2.430 2.350 2.410 151,166 -0.02(-0.82%)
May 16, 2017 2.600 2.600 2.430 2.430 278,609 -0.18(-6.90%)
May 15, 2017 2.700 2.730 2.600 2.610 136,140 -0.04(-1.51%)
May 12, 2017 2.700 2.700 2.575 2.650 259,133 -0.26(-8.93%)
May 11, 2017 2.730 2.940 2.700 2.910 72,846 +0.09(+3.19%)
May 10, 2017 2.950 2.950 2.710 2.820 84,069 -0.10(-3.42%)
May 09, 2017 2.780 2.990 2.780 2.920 161,727 +0.14(+5.04%)
May 08, 2017 2.710 2.810 2.680 2.780 90,660 +0.03(+1.09%)
May 05, 2017 2.660 2.790 2.660 2.750 46,608 +0.03(+1.10%)
May 04, 2017 2.700 2.750 2.670 2.720 76,704 +0.00(+0.00%)
May 03, 2017 2.760 2.800 2.650 2.720 74,280 -0.08(-2.86%)
May 02, 2017 2.750 2.830 2.630 2.800 85,759 +0.05(+1.82%)
May 01, 2017 2.720 2.770 2.630 2.750 91,074 +0.00(+0.00%)
Apr 28, 2017 2.850 2.950 2.690 2.750 160,805 -0.08(-2.83%)
Apr 27, 2017 2.800 2.870 2.640 2.830 117,503 +0.04(+1.43%)
Apr 26, 2017 2.670 2.910 2.621 2.790 191,863 +0.13(+4.89%)
Apr 25, 2017 2.510 2.750 2.480 2.660 210,638 +0.18(+7.26%)
Apr 24, 2017 2.420 2.535 2.350 2.480 185,381 +0.10(+4.20%)
Apr 21, 2017 2.490 2.600 2.360 2.380 337,373 -0.13(-5.18%)
Apr 20, 2017 2.470 2.540 2.400 2.510 97,033 +0.04(+1.62%)
Apr 19, 2017 2.500 2.540 2.380 2.470 178,002 -0.03(-1.20%)
Apr 18, 2017 2.580 2.640 2.470 2.500 292,296 -0.07(-2.72%)
Apr 17, 2017 2.720 2.740 2.500 2.570 304,263 -0.12(-4.46%)
Apr 13, 2017 2.840 2.840 2.670 2.690 217,134 -0.11(-3.93%)
Apr 12, 2017 3.060 3.069 2.750 2.800 414,161 -0.23(-7.59%)
Apr 11, 2017 3.070 3.110 2.966 3.030 223,851 +0.01(+0.33%)
Apr 10, 2017 3.110 3.110 3.000 3.020 206,192 -0.06(-1.95%)
Apr 07, 2017 3.210 3.230 2.950 3.080 474,676 -0.13(-4.05%)
Apr 06, 2017 3.280 3.370 3.200 3.210 218,609 -0.08(-2.43%)
Apr 05, 2017 3.420 3.520 3.260 3.290 313,540 -0.15(-4.36%)
Apr 04, 2017 3.660 3.680 3.360 3.440 256,155 -0.10(-2.82%)
Apr 03, 2017 3.640 3.670 3.490 3.540 167,618 -0.08(-2.21%)
Mar 31, 2017 3.780 3.780 3.590 3.620 565,734 -0.14(-3.72%)
Mar 30, 2017 3.750 3.850 3.660 3.760 235,226 +0.06(+1.62%)
Mar 29, 2017 3.650 3.740 3.560 3.700 265,662 +0.07(+1.93%)
Mar 28, 2017 3.630 3.680 3.350 3.630 302,302 +0.05(+1.40%)
Mar 27, 2017 3.400 3.640 3.330 3.580 234,309 +0.18(+5.29%)
Mar 24, 2017 3.500 3.560 3.360 3.400 470,593 -0.10(-2.86%)
Mar 23, 2017 3.680 3.680 3.410 3.500 281,591 -0.23(-6.17%)
Mar 22, 2017 3.950 3.970 3.710 3.730 163,667 -0.20(-5.09%)
Mar 21, 2017 3.990 4.280 3.830 3.930 468,569 -0.08(-2.00%)
Mar 20, 2017 3.680 4.020 3.620 4.010 350,727 +0.44(+12.32%)
Mar 17, 2017 3.460 3.740 3.400 3.570 927,710 +0.13(+3.78%)
Mar 16, 2017 3.580 3.580 3.410 3.440 265,603 -0.04(-1.15%)
Mar 15, 2017 3.500 3.595 3.400 3.480 283,063 +0.11(+3.26%)
Mar 14, 2017 3.500 3.500 3.300 3.370 159,036 +0.05(+1.51%)
Mar 13, 2017 3.270 3.330 3.100 3.320 190,871 +0.07(+2.15%)
Mar 10, 2017 3.390 3.430 3.200 3.250 147,930 -0.03(-0.91%)
Mar 09, 2017 3.410 3.490 3.260 3.280 262,045 -0.14(-4.09%)
Mar 08, 2017 3.440 3.550 3.350 3.420 179,805 +0.06(+1.79%)
Mar 07, 2017 3.590 3.600 3.350 3.360 108,415 -0.23(-6.41%)
Mar 06, 2017 3.560 3.650 3.540 3.590 95,127 +0.04(+1.13%)
Mar 03, 2017 3.590 3.602 3.500 3.550 39,947 -0.02(-0.56%)
Mar 02, 2017 3.600 3.660 3.500 3.570 53,410 -0.08(-2.19%)
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.