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 (%)
Jan 31, 2018 5.620 5.642 5.150 5.260 859,282 -0.31(-5.57%)
Jan 30, 2018 5.760 5.760 5.321 5.570 696,838 -0.26(-4.46%)
Jan 29, 2018 5.000 5.860 5.000 5.830 2,021,212 +0.85(+17.07%)
Jan 26, 2018 5.140 5.180 4.840 4.980 541,061 -0.12(-2.35%)
Jan 25, 2018 4.990 5.110 4.982 5.100 549,984 +0.14(+2.82%)
Jan 24, 2018 4.990 5.075 4.900 4.960 737,647 +0.01(+0.20%)
Jan 23, 2018 5.010 5.110 4.890 4.950 575,855 -0.10(-1.98%)
Jan 22, 2018 4.800 5.060 4.800 5.050 1,929,745 +0.17(+3.48%)
Jan 19, 2018 4.570 4.900 4.563 4.880 2,510,528 +0.34(+7.49%)
Jan 18, 2018 4.490 4.550 4.390 4.540 943,952 +0.05(+1.11%)
Jan 17, 2018 4.350 4.610 4.200 4.490 1,484,405 +0.11(+2.51%)
Jan 16, 2018 4.250 4.513 4.240 4.380 2,469,213 +0.15(+3.55%)
Jan 12, 2018 4.230 4.230 4.230 0 +0.36(+9.30%)
Jan 11, 2018 3.800 3.920 3.780 3.870 2,366,208 +0.09(+2.38%)
Jan 10, 2018 3.940 3.980 3.750 3.780 654,093 -0.12(-3.08%)
Jan 09, 2018 3.850 3.950 3.840 3.900 1,341,980 +0.10(+2.63%)
Jan 08, 2018 3.700 3.920 3.640 3.800 1,032,334 +0.08(+2.15%)
Jan 05, 2018 3.670 3.800 3.640 3.720 332,998 +0.02(+0.54%)
Jan 04, 2018 3.750 3.840 3.660 3.700 506,311 -0.04(-1.07%)
Jan 03, 2018 3.670 3.990 3.670 3.740 1,498,619 +0.10(+2.75%)
Jan 02, 2018 3.620 3.720 3.550 3.640 384,497 +0.02(+0.55%)
Dec 29, 2017 3.620 3.620 3.620 0 +0.14(+4.02%)
Dec 28, 2017 3.480 3.550 3.420 3.480 200,548 +0.00(+0.00%)
Dec 27, 2017 3.520 3.560 3.310 3.480 349,537 -0.03(-0.85%)
Dec 26, 2017 3.530 3.560 3.480 3.510 88,204 -0.05(-1.40%)
Dec 22, 2017 3.540 3.580 3.440 3.560 278,940 +0.02(+0.56%)
Dec 21, 2017 3.600 3.620 3.530 3.540 178,566 -0.02(-0.56%)
Dec 20, 2017 3.500 3.660 3.480 3.560 550,384 +0.04(+1.14%)
Dec 19, 2017 3.570 3.590 3.500 3.520 88,789 -0.02(-0.56%)
Dec 18, 2017 3.650 3.650 3.530 3.540 325,013 -0.03(-0.84%)
Dec 15, 2017 3.580 3.630 3.500 3.570 377,708 -0.01(-0.28%)
Dec 14, 2017 3.660 3.700 3.560 3.580 241,846 -0.06(-1.65%)
Dec 13, 2017 3.710 3.730 3.640 3.640 153,990 -0.04(-1.09%)
Dec 12, 2017 3.570 3.740 3.490 3.680 339,762 +0.13(+3.66%)
Dec 11, 2017 3.830 3.880 3.350 3.550 1,110,219 -0.09(-2.47%)
Dec 08, 2017 3.530 3.680 3.530 3.640 383,240 +0.13(+3.70%)
Dec 07, 2017 3.450 3.530 3.370 3.510 110,155 +0.07(+2.03%)
Dec 06, 2017 3.510 3.530 3.430 3.440 212,352 -0.06(-1.71%)
Dec 05, 2017 3.460 3.580 3.430 3.500 156,920 +0.03(+0.86%)
Dec 04, 2017 3.610 3.610 3.440 3.470 235,484 -0.13(-3.61%)
Dec 01, 2017 3.570 3.700 3.520 3.600 1,322,790 +0.03(+0.84%)
Nov 30, 2017 3.560 3.590 3.520 3.570 865,660 +0.01(+0.28%)
Nov 29, 2017 3.610 3.670 3.490 3.560 255,835 -0.05(-1.39%)
Nov 28, 2017 3.660 3.690 3.580 3.610 287,798 -0.04(-1.10%)
Nov 27, 2017 3.580 3.720 3.570 3.650 395,658 +0.06(+1.67%)
Nov 24, 2017 3.520 3.600 3.520 3.590 57,050 +0.07(+1.99%)
Nov 22, 2017 3.530 3.680 3.520 3.520 267,713 -0.07(-1.95%)
Nov 21, 2017 3.700 3.830 3.550 3.590 696,443 -0.10(-2.71%)
Nov 20, 2017 3.730 3.800 3.650 3.690 210,186 -0.01(-0.27%)
Nov 17, 2017 3.710 3.800 3.620 3.700 270,317 +0.01(+0.27%)
Nov 16, 2017 3.720 3.810 3.570 3.690 166,839 +0.00(+0.00%)
Nov 15, 2017 3.540 3.763 3.540 3.690 305,406 +0.10(+2.79%)
Nov 14, 2017 3.580 3.620 3.490 3.590 154,957 -0.02(-0.55%)
Nov 13, 2017 3.580 3.709 3.580 3.610 187,579 +0.05(+1.40%)
Nov 10, 2017 3.680 3.700 3.410 3.560 398,284 -0.14(-3.78%)
Nov 09, 2017 3.700 3.790 3.670 3.700 265,922 +0.02(+0.54%)
Nov 08, 2017 3.670 3.704 3.550 3.680 245,996 -0.02(-0.54%)
Nov 07, 2017 3.570 3.750 3.520 3.700 377,226 +0.11(+3.06%)
Nov 06, 2017 3.600 3.660 3.470 3.590 196,166 +0.00(+0.00%)
Nov 03, 2017 3.590 3.630 3.480 3.590 231,472 +0.01(+0.28%)
Nov 02, 2017 3.570 3.660 3.500 3.580 152,087 +0.01(+0.28%)
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.