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 (%)
Jul 31, 2018 3.370 3.430 3.310 3.400 365,708 +0.05(+1.49%)
Jul 30, 2018 3.350 3.410 3.200 3.350 455,553 +0.00(+0.00%)
Jul 27, 2018 3.480 3.510 3.330 3.350 444,800 -0.12(-3.46%)
Jul 26, 2018 3.390 3.500 3.340 3.470 328,501 +0.08(+2.36%)
Jul 25, 2018 3.360 3.430 3.340 3.390 721,451 +0.01(+0.30%)
Jul 24, 2018 3.380 3.400 3.340 3.380 534,019 +0.00(+0.00%)
Jul 23, 2018 3.350 3.400 3.290 3.380 717,026 +0.00(+0.00%)
Jul 20, 2018 3.440 3.440 3.330 3.380 870,565 -0.05(-1.46%)
Jul 19, 2018 3.380 3.490 3.349 3.430 445,704 +0.03(+0.88%)
Jul 18, 2018 3.410 3.510 3.360 3.400 944,380 -0.02(-0.58%)
Jul 17, 2018 3.300 3.490 3.290 3.420 533,884 +0.10(+3.01%)
Jul 16, 2018 3.310 3.350 3.250 3.320 523,763 +0.02(+0.61%)
Jul 13, 2018 3.350 3.360 3.290 3.300 400,103 -0.07(-2.08%)
Jul 12, 2018 3.440 3.510 3.324 3.370 643,256 -0.04(-1.17%)
Jul 11, 2018 3.570 3.579 3.380 3.410 847,560 -0.19(-5.28%)
Jul 10, 2018 3.840 3.910 3.470 3.600 1,014,875 -0.24(-6.25%)
Jul 09, 2018 3.980 4.035 3.790 3.840 407,665 -0.12(-3.03%)
Jul 06, 2018 4.000 4.130 3.830 3.960 602,160 -0.04(-1.00%)
Jul 05, 2018 4.030 4.090 3.940 4.000 295,854 -0.02(-0.50%)
Jul 03, 2018 4.020 4.020 4.020 0 +0.00(+0.00%)
Jul 02, 2018 3.980 4.030 3.950 4.020 486,033 +0.03(+0.75%)
Jun 29, 2018 3.890 4.090 3.860 3.990 637,869 +0.10(+2.57%)
Jun 28, 2018 3.950 3.972 3.805 3.890 783,568 -0.07(-1.77%)
Jun 27, 2018 4.100 4.180 3.950 3.960 1,233,522 -0.13(-3.18%)
Jun 26, 2018 3.880 4.180 3.855 4.090 2,139,533 +0.21(+5.41%)
Jun 25, 2018 3.870 3.980 3.760 3.880 1,305,269 +0.01(+0.26%)
Jun 22, 2018 3.740 3.890 3.580 3.870 10,924,465 +0.15(+4.03%)
Jun 21, 2018 3.780 3.780 3.640 3.720 866,901 -0.04(-1.06%)
Jun 20, 2018 3.580 3.775 3.580 3.760 720,514 +0.20(+5.62%)
Jun 19, 2018 3.830 3.830 3.420 3.560 1,428,148 -0.26(-6.81%)
Jun 18, 2018 3.800 3.900 3.740 3.820 1,870,836 +0.02(+0.53%)
Jun 15, 2018 3.900 3.740 3.800 1,361,301 +0.05(+1.33%)
Jun 14, 2018 3.840 3.900 3.720 3.750 650,726 -0.08(-2.09%)
Jun 13, 2018 3.720 3.855 3.597 3.830 1,247,106 +0.15(+4.08%)
Jun 12, 2018 3.500 3.960 3.500 3.680 7,630,510 +0.33(+9.85%)
Jun 11, 2018 3.490 3.513 3.350 3.350 394,991 -0.15(-4.29%)
Jun 08, 2018 3.600 3.610 3.220 3.500 440,844 -0.12(-3.31%)
Jun 07, 2018 3.730 3.750 3.600 3.620 167,088 -0.10(-2.69%)
Jun 06, 2018 3.720 140,317 +0.01(+0.27%)
Jun 05, 2018 3.750 3.780 3.670 3.710 150,103 -0.03(-0.80%)
Jun 04, 2018 3.740 3.750 3.630 3.740 225,227 +0.01(+0.27%)
Jun 01, 2018 3.640 3.780 3.570 3.730 228,433 +0.12(+3.32%)
May 31, 2018 3.620 3.730 3.600 3.610 297,582 -0.03(-0.82%)
May 30, 2018 3.560 3.770 3.560 3.640 348,583 +0.08(+2.25%)
May 29, 2018 3.560 3.650 3.520 3.560 250,729 -0.04(-1.11%)
May 25, 2018 3.600 3.600 3.600 0 -0.06(-1.64%)
May 24, 2018 3.670 3.700 3.610 3.660 208,400 -0.03(-0.81%)
May 23, 2018 3.700 3.785 3.680 3.690 202,910 -0.04(-1.07%)
May 22, 2018 3.710 3.830 3.690 3.730 210,205 +0.03(+0.81%)
May 21, 2018 3.790 3.790 3.690 3.700 205,989 -0.05(-1.33%)
May 18, 2018 3.790 3.840 3.710 3.750 253,952 -0.03(-0.79%)
May 17, 2018 3.820 3.850 3.760 3.780 285,773 -0.06(-1.56%)
May 16, 2018 3.750 3.990 3.710 3.840 544,857 +0.09(+2.40%)
May 15, 2018 3.690 3.820 3.670 3.750 385,875 +0.06(+1.63%)
May 14, 2018 3.720 3.850 3.670 3.690 281,480 -0.01(-0.27%)
May 11, 2018 3.710 3.810 3.665 3.700 625,755 -0.02(-0.54%)
May 10, 2018 3.970 3.970 3.705 3.720 520,763 -0.24(-6.06%)
May 09, 2018 3.960 4.070 3.950 3.960 200,798 +0.09(+2.33%)
May 08, 2018 3.880 3.880 3.470 3.870 485,208 -0.03(-0.77%)
May 07, 2018 3.940 4.000 3.890 3.900 167,919 -0.04(-1.02%)
May 04, 2018 3.870 3.970 3.820 3.940 208,716 +0.06(+1.55%)
May 03, 2018 4.100 4.140 3.740 3.880 799,478 -0.26(-6.28%)
May 02, 2018 3.990 4.260 3.990 4.140 573,148 +0.12(+2.99%)
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.