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 (%)
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%)
Nov 01, 2017 3.660 3.660 3.470 3.570 285,720 -0.04(-1.11%)
Oct 31, 2017 3.593 3.660 3.510 3.610 302,895 +0.02(+0.56%)
Oct 30, 2017 3.450 3.660 3.440 3.590 205,091 +0.10(+2.87%)
Oct 27, 2017 3.480 3.510 3.390 3.490 282,914 -0.02(-0.57%)
Oct 26, 2017 3.490 3.510 3.400 3.510 199,821 +0.00(+0.00%)
Oct 25, 2017 3.470 3.530 3.310 3.510 168,258 +0.04(+1.15%)
Oct 24, 2017 3.410 3.550 3.331 3.470 128,507 +0.04(+1.17%)
Oct 23, 2017 3.470 3.530 3.390 3.430 129,404 -0.03(-0.87%)
Oct 20, 2017 3.510 3.530 3.410 3.460 244,371 -0.06(-1.70%)
Oct 19, 2017 3.390 3.530 3.350 3.520 109,637 +0.07(+2.03%)
Oct 18, 2017 3.490 3.550 3.400 3.450 229,344 -0.08(-2.27%)
Oct 17, 2017 3.350 3.550 3.310 3.530 215,961 +0.16(+4.75%)
Oct 16, 2017 3.390 3.550 3.290 3.370 385,657 -0.05(-1.46%)
Oct 13, 2017 3.460 3.490 3.170 3.420 737,793 -0.03(-0.87%)
Oct 12, 2017 3.560 3.680 3.370 3.450 572,343 -0.16(-4.43%)
Oct 11, 2017 3.630 3.700 3.470 3.610 385,324 -0.07(-1.90%)
Oct 10, 2017 3.730 3.890 3.561 3.680 269,220 -0.02(-0.54%)
Oct 09, 2017 3.480 3.929 3.400 3.700 495,394 -0.07(-1.86%)
Oct 06, 2017 3.950 4.059 3.700 3.770 1,396,280 -0.14(-3.58%)
Oct 05, 2017 3.600 3.970 3.600 3.910 857,107 +0.29(+8.01%)
Oct 04, 2017 3.470 3.625 3.450 3.620 609,898 +0.13(+3.72%)
Oct 03, 2017 3.380 3.580 3.320 3.490 861,911 +0.11(+3.25%)
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.