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 29, 2017 3.390 3.450 3.320 3.350 375,902 -0.01(-0.30%)
Sep 28, 2017 3.280 3.447 3.250 3.360 611,873 +0.01(+0.30%)
Sep 27, 2017 3.330 3.370 3.110 3.350 753,561 +0.11(+3.40%)
Sep 26, 2017 2.950 3.300 2.950 3.240 3,506,361 -0.55(-14.51%)
Sep 25, 2017 3.540 3.840 3.500 3.790 469,035 +0.27(+7.67%)
Sep 22, 2017 3.600 3.628 3.400 3.520 173,554 -0.02(-0.56%)
Sep 21, 2017 3.500 3.750 3.300 3.540 412,306 +0.11(+3.21%)
Sep 20, 2017 3.170 3.450 3.090 3.430 241,667 +0.26(+8.20%)
Sep 19, 2017 3.010 3.200 2.860 3.170 486,652 +0.19(+6.38%)
Sep 18, 2017 3.180 3.470 2.900 2.980 857,559 -0.20(-6.29%)
Sep 15, 2017 3.210 3.480 3.110 3.180 1,234,122 -0.07(-2.15%)
Sep 14, 2017 3.300 3.520 3.190 3.250 674,390 +0.03(+0.93%)
Sep 13, 2017 3.150 3.395 3.091 3.220 827,345 +0.14(+4.55%)
Sep 12, 2017 3.120 3.150 2.980 3.080 362,156 +0.11(+3.70%)
Sep 11, 2017 2.900 3.100 2.895 2.970 562,881 +0.13(+4.58%)
Sep 08, 2017 2.720 2.860 2.670 2.840 241,384 +0.10(+3.65%)
Sep 07, 2017 2.550 2.740 2.550 2.740 159,270 +0.20(+7.87%)
Sep 06, 2017 2.790 2.820 2.450 2.540 822,027 -0.25(-8.96%)
Sep 05, 2017 2.730 2.899 2.700 2.790 435,860 +0.06(+2.20%)
Sep 01, 2017 2.630 2.740 2.510 2.730 171,539 +0.11(+4.20%)
Aug 31, 2017 2.579 2.780 2.579 2.620 286,008 +0.09(+3.56%)
Aug 30, 2017 2.390 2.580 2.340 2.530 142,269 +0.13(+5.42%)
Aug 29, 2017 2.430 2.500 2.310 2.400 136,259 -0.07(-2.83%)
Aug 28, 2017 2.510 2.580 2.450 2.470 76,446 -0.03(-1.20%)
Aug 25, 2017 2.450 2.590 2.450 2.500 131,694 +0.04(+1.63%)
Aug 24, 2017 2.320 2.500 2.320 2.460 133,732 +0.15(+6.49%)
Aug 23, 2017 2.330 2.380 2.160 2.310 95,308 -0.02(-0.86%)
Aug 22, 2017 2.330 2.350 2.210 2.330 54,114 +0.04(+1.75%)
Aug 21, 2017 2.240 2.329 2.220 2.290 42,318 +0.04(+1.78%)
Aug 18, 2017 2.400 2.400 2.220 2.250 121,045 -0.05(-2.17%)
Aug 17, 2017 2.080 2.350 2.080 2.300 114,240 +0.21(+10.05%)
Aug 16, 2017 2.170 2.180 2.070 2.090 124,180 -0.04(-1.88%)
Aug 15, 2017 2.270 2.270 2.120 2.130 132,592 -0.13(-5.75%)
Aug 14, 2017 2.160 2.300 2.060 2.260 144,845 +0.10(+4.63%)
Aug 11, 2017 2.270 2.270 2.100 2.160 257,385 -0.05(-2.26%)
Aug 10, 2017 2.300 2.323 2.210 2.210 164,718 -0.12(-5.15%)
Aug 09, 2017 2.470 2.473 2.260 2.330 358,161 -0.15(-6.05%)
Aug 08, 2017 2.400 2.605 2.303 2.480 469,852 +0.12(+5.08%)
Aug 07, 2017 2.349 2.450 2.050 2.360 629,858 +0.16(+7.27%)
Aug 04, 2017 2.330 2.370 2.190 2.200 268,617 -0.05(-2.22%)
Aug 03, 2017 2.350 2.350 2.190 2.250 306,041 -0.08(-3.43%)
Aug 02, 2017 2.400 2.400 2.260 2.330 234,804 -0.06(-2.51%)
Aug 01, 2017 2.460 2.490 2.330 2.390 299,502 -0.08(-3.24%)
Jul 31, 2017 2.560 2.757 2.385 2.470 1,132,866 -0.05(-1.98%)
Jul 28, 2017 2.620 2.657 2.500 2.520 168,280 -0.13(-4.91%)
Jul 27, 2017 2.750 2.750 2.560 2.650 237,998 -0.09(-3.28%)
Jul 26, 2017 2.720 2.889 2.714 2.740 246,749 +0.02(+0.74%)
Jul 25, 2017 3.160 3.190 2.600 2.720 692,574 -0.21(-7.17%)
Jul 24, 2017 2.800 3.030 2.790 2.930 202,509 +0.06(+2.09%)
Jul 21, 2017 3.000 3.004 2.850 2.870 88,899 -0.13(-4.33%)
Jul 20, 2017 2.930 3.020 2.790 3.000 237,002 +0.08(+2.74%)
Jul 19, 2017 3.080 3.095 2.900 2.920 147,191 -0.13(-4.26%)
Jul 18, 2017 3.010 3.070 2.923 3.050 169,468 +0.00(+0.00%)
Jul 17, 2017 3.100 3.190 3.000 3.050 419,761 -0.09(-2.87%)
Jul 14, 2017 3.250 3.295 3.120 3.140 152,726 -0.17(-5.14%)
Jul 13, 2017 3.220 3.350 2.765 3.310 475,124 +0.12(+3.76%)
Jul 12, 2017 3.350 3.350 3.060 3.190 673,297 -0.19(-5.62%)
Jul 11, 2017 3.800 3.800 3.350 3.380 530,621 -0.34(-9.14%)
Jul 10, 2017 3.810 3.825 3.550 3.720 267,764 -0.08(-2.11%)
Jul 07, 2017 3.820 3.820 3.720 3.800 157,817 -0.01(-0.26%)
Jul 06, 2017 3.950 3.975 3.720 3.810 244,904 -0.16(-4.03%)
Jul 05, 2017 3.980 4.050 3.900 3.970 157,251 -0.01(-0.25%)
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.