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, 2019 2.650 2.750 2.610 2.620 947,135 -0.02(-0.76%)
Jul 30, 2019 2.450 2.660 2.430 2.640 1,136,452 +0.16(+6.45%)
Jul 29, 2019 2.510 2.610 2.440 2.480 439,617 -0.02(-0.80%)
Jul 26, 2019 2.640 2.650 2.440 2.500 581,200 -0.12(-4.58%)
Jul 25, 2019 2.630 2.650 2.520 2.620 634,986 -0.02(-0.76%)
Jul 24, 2019 2.470 2.650 2.430 2.640 889,938 +0.17(+6.88%)
Jul 23, 2019 2.580 2.615 2.460 2.470 779,473 -0.09(-3.52%)
Jul 22, 2019 2.490 2.580 2.440 2.560 397,187 +0.08(+3.23%)
Jul 19, 2019 2.590 2.690 2.460 2.480 591,600 -0.13(-4.98%)
Jul 18, 2019 2.670 2.710 2.540 2.610 531,756 -0.05(-1.88%)
Jul 17, 2019 2.550 2.760 2.500 2.660 1,480,745 +0.12(+4.72%)
Jul 16, 2019 2.480 2.600 2.430 2.540 933,664 +0.06(+2.42%)
Jul 15, 2019 2.430 2.500 2.275 2.480 1,160,298 +0.04(+1.64%)
Jul 12, 2019 2.390 2.509 2.380 2.440 607,600 +0.06(+2.52%)
Jul 11, 2019 2.360 2.400 2.310 2.380 1,069,821 +0.02(+0.85%)
Jul 10, 2019 2.220 2.395 2.210 2.360 1,858,759 +0.14(+6.31%)
Jul 09, 2019 2.130 2.240 2.080 2.220 497,675 +0.09(+4.23%)
Jul 08, 2019 2.020 2.160 2.010 2.130 737,792 +0.11(+5.45%)
Jul 05, 2019 2.110 2.120 2.010 2.020 355,200 -0.11(-5.16%)
Jul 03, 2019 2.050 2.190 2.030 2.130 505,300 +0.08(+3.90%)
Jul 02, 2019 2.260 2.280 1.980 2.050 2,565,928 -0.22(-9.69%)
Jul 01, 2019 2.070 2.300 2.050 2.270 1,760,689 +0.21(+10.19%)
Jun 28, 2019 1.950 2.100 1.930 2.060 5,178,800 +0.10(+5.10%)
Jun 27, 2019 1.840 1.970 1.820 1.960 1,483,729 +0.12(+6.52%)
Jun 26, 2019 1.760 1.870 1.700 1.840 3,039,606 +0.19(+11.52%)
Jun 25, 2019 1.720 1.725 1.630 1.650 591,182 -0.05(-2.94%)
Jun 24, 2019 1.740 1.780 1.700 1.700 897,262 -0.05(-2.86%)
Jun 21, 2019 1.800 1.805 1.750 1.750 489,300 -0.05(-2.78%)
Jun 20, 2019 1.820 1.850 1.790 1.800 373,494 +0.00(+0.00%)
Jun 19, 2019 1.760 1.840 1.730 1.800 769,743 +0.03(+1.69%)
Jun 18, 2019 1.760 1.801 1.745 1.770 890,650 +0.03(+1.72%)
Jun 17, 2019 1.690 1.760 1.690 1.740 1,046,853 +0.06(+3.57%)
Jun 14, 2019 1.700 1.760 1.640 1.680 3,135,100 -0.02(-1.18%)
Jun 13, 2019 1.780 1.795 1.690 1.700 1,798,953 -0.08(-4.49%)
Jun 12, 2019 1.790 1.845 1.770 1.780 414,585 -0.02(-1.11%)
Jun 11, 2019 1.970 1.975 1.780 1.800 1,443,503 -0.15(-7.69%)
Jun 10, 2019 1.950 2.025 1.940 1.950 391,100 -0.01(-0.51%)
Jun 07, 2019 1.950 1.990 1.920 1.960 413,600 +0.01(+0.51%)
Jun 06, 2019 2.030 2.080 1.860 1.950 736,735 -0.09(-4.41%)
Jun 05, 2019 2.150 2.150 1.990 2.040 620,946 -0.09(-4.23%)
Jun 04, 2019 2.160 2.210 2.115 2.130 507,406 -0.02(-0.93%)
Jun 03, 2019 2.230 2.260 2.100 2.150 604,053 -0.07(-3.15%)
May 31, 2019 2.220 2.240 2.175 2.220 402,400 -0.02(-0.89%)
May 30, 2019 2.270 2.300 2.220 2.240 1,078,334 -0.02(-0.88%)
May 29, 2019 2.280 2.340 2.180 2.260 1,403,243 -0.05(-2.16%)
May 28, 2019 2.160 2.330 2.150 2.310 1,433,786 +0.14(+6.45%)
May 24, 2019 2.150 2.210 2.150 2.170 579,900 +0.02(+0.93%)
May 23, 2019 2.220 2.280 2.130 2.150 444,693 -0.10(-4.44%)
May 22, 2019 2.210 2.370 2.210 2.250 920,718 +0.01(+0.45%)
May 21, 2019 2.220 2.240 2.160 2.240 1,422,738 +0.03(+1.36%)
May 20, 2019 2.250 2.270 2.200 2.210 273,659 -0.08(-3.49%)
May 17, 2019 2.280 2.300 2.230 2.290 383,600 +0.00(+0.00%)
May 16, 2019 2.280 2.375 2.260 2.290 299,861 +0.00(+0.00%)
May 15, 2019 2.210 2.310 2.210 2.290 322,007 +0.05(+2.23%)
May 14, 2019 2.120 2.270 2.080 2.240 796,504 +0.13(+6.16%)
May 13, 2019 2.190 2.210 2.110 2.110 455,509 -0.11(-4.95%)
May 10, 2019 2.200 2.270 2.160 2.220 418,900 +0.02(+0.91%)
May 09, 2019 2.230 2.250 2.170 2.200 812,745 -0.04(-1.79%)
May 08, 2019 2.230 2.300 2.200 2.240 2,044,622 +0.02(+0.90%)
May 07, 2019 2.300 2.330 2.200 2.220 409,082 -0.12(-5.13%)
May 06, 2019 2.290 2.400 2.250 2.340 847,410 +0.01(+0.43%)
May 03, 2019 2.240 2.360 2.230 2.330 608,800 +0.08(+3.56%)
May 02, 2019 2.320 2.350 2.220 2.250 563,836 -0.07(-3.02%)
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.