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, 2019 2.520 2.540 2.440 2.520 709,949 +0.03(+1.20%)
Sep 27, 2019 2.610 2.675 2.470 2.490 324,300 -0.12(-4.60%)
Sep 26, 2019 2.720 2.730 2.560 2.610 565,053 -0.09(-3.33%)
Sep 25, 2019 2.540 2.755 2.515 2.700 405,798 +0.12(+4.65%)
Sep 24, 2019 2.690 2.690 2.500 2.580 343,412 -0.12(-4.44%)
Sep 23, 2019 2.810 2.850 2.630 2.700 423,334 -0.11(-3.91%)
Sep 20, 2019 2.700 2.810 2.615 2.810 1,749,300 +0.11(+4.07%)
Sep 19, 2019 2.670 2.800 2.600 2.700 443,959 +0.05(+1.89%)
Sep 18, 2019 2.640 2.720 2.580 2.650 484,873 +0.03(+1.15%)
Sep 17, 2019 2.680 2.720 2.580 2.620 411,445 -0.09(-3.32%)
Sep 16, 2019 2.740 2.760 2.600 2.710 757,985 -0.09(-3.21%)
Sep 13, 2019 2.810 2.850 2.662 2.800 518,800 +0.00(+0.00%)
Sep 12, 2019 2.900 2.900 2.710 2.800 523,995 -0.12(-4.11%)
Sep 11, 2019 2.830 2.930 2.739 2.920 775,562 +0.10(+3.55%)
Sep 10, 2019 2.510 2.840 2.500 2.820 965,482 +0.31(+12.35%)
Sep 09, 2019 2.520 2.550 2.380 2.510 522,005 -0.01(-0.40%)
Sep 06, 2019 2.600 2.640 2.500 2.520 696,000 +0.04(+1.61%)
Sep 05, 2019 2.460 2.560 2.360 2.480 481,016 +0.05(+2.06%)
Sep 04, 2019 2.500 2.560 2.260 2.430 896,231 -0.03(-1.22%)
Sep 03, 2019 2.110 2.485 2.070 2.460 985,388 +0.32(+14.95%)
Aug 30, 2019 2.210 2.220 2.040 2.140 337,200 -0.05(-2.28%)
Aug 29, 2019 2.200 2.215 2.110 2.190 233,545 +0.05(+2.34%)
Aug 28, 2019 2.070 2.215 2.070 2.140 472,230 +0.06(+2.88%)
Aug 27, 2019 2.290 2.290 2.060 2.080 606,473 -0.20(-8.77%)
Aug 26, 2019 2.360 2.380 2.180 2.280 437,907 -0.03(-1.30%)
Aug 23, 2019 2.580 2.595 2.300 2.310 452,200 -0.31(-11.83%)
Aug 22, 2019 2.640 2.680 2.540 2.620 299,873 +0.00(+0.00%)
Aug 21, 2019 2.710 2.710 2.585 2.620 501,066 -0.03(-1.13%)
Aug 20, 2019 2.560 2.715 2.550 2.650 859,004 +0.08(+3.11%)
Aug 19, 2019 2.520 2.610 2.460 2.570 447,982 +0.07(+2.80%)
Aug 16, 2019 2.410 2.530 2.380 2.500 334,800 +0.11(+4.60%)
Aug 15, 2019 2.550 2.600 2.320 2.390 691,412 -0.14(-5.53%)
Aug 14, 2019 2.490 2.610 2.460 2.530 388,913 +0.00(+0.00%)
Aug 13, 2019 2.430 2.555 2.425 2.530 324,263 +0.08(+3.27%)
Aug 12, 2019 2.400 2.490 2.350 2.450 192,026 +0.04(+1.66%)
Aug 09, 2019 2.440 2.500 2.390 2.410 260,900 -0.02(-0.82%)
Aug 08, 2019 2.480 2.520 2.335 2.430 500,290 -0.02(-0.82%)
Aug 07, 2019 2.220 2.490 2.220 2.450 684,741 +0.15(+6.52%)
Aug 06, 2019 2.410 2.410 2.220 2.300 309,381 +0.02(+0.88%)
Aug 05, 2019 2.340 2.410 2.240 2.280 532,726 -0.15(-6.17%)
Aug 02, 2019 2.420 2.470 2.340 2.430 351,300 -0.02(-0.82%)
Aug 01, 2019 2.610 2.665 2.430 2.450 568,843 -0.17(-6.49%)
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%)
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.