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 (%)
Oct 23, 2020 3.530 3.530 3.530 0 +0.03(+0.86%)
Oct 22, 2020 3.430 3.590 3.400 3.500 2,643,551 +0.08(+2.34%)
Oct 21, 2020 3.670 3.720 3.410 3.420 2,904,642 -0.29(-7.82%)
Oct 20, 2020 3.990 3.990 3.650 3.710 3,373,549 -0.19(-4.87%)
Oct 19, 2020 4.010 4.090 3.870 3.900 2,717,434 -0.10(-2.50%)
Oct 16, 2020 4.090 4.130 3.950 4.000 1,408,600 -0.12(-2.91%)
Oct 15, 2020 3.870 4.180 3.860 4.120 1,187,847 +0.09(+2.23%)
Oct 14, 2020 3.980 4.100 3.930 4.030 1,321,334 +0.04(+1.00%)
Oct 13, 2020 3.890 4.050 3.860 3.990 2,018,380 +0.05(+1.27%)
Oct 12, 2020 4.150 4.150 3.890 3.940 1,546,431 -0.20(-4.83%)
Oct 09, 2020 4.140 4.195 4.090 4.140 1,135,800 +0.06(+1.47%)
Oct 08, 2020 4.110 4.190 4.050 4.080 844,384 +0.02(+0.49%)
Oct 07, 2020 4.110 4.140 4.020 4.060 1,349,791 +0.03(+0.74%)
Oct 06, 2020 4.100 4.165 4.015 4.030 1,773,549 -0.07(-1.71%)
Oct 05, 2020 3.980 4.185 3.940 4.100 1,448,707 +0.16(+4.06%)
Oct 02, 2020 3.980 4.110 3.920 3.940 1,410,800 -0.12(-2.96%)
Oct 01, 2020 3.990 4.180 3.940 4.060 2,529,003 +0.14(+3.57%)
Sep 30, 2020 3.720 3.930 3.670 3.920 3,921,300 +0.20(+5.38%)
Sep 29, 2020 3.770 3.770 3.605 3.720 3,942,250 -0.04(-1.06%)
Sep 28, 2020 3.830 3.850 3.700 3.760 1,946,097 -0.04(-1.05%)
Sep 25, 2020 3.750 3.940 3.720 3.800 1,763,600 +0.01(+0.26%)
Sep 24, 2020 3.770 3.880 3.690 3.790 2,286,800 -0.06(-1.56%)
Sep 23, 2020 4.220 4.230 3.820 3.850 5,286,178 -0.39(-9.20%)
Sep 22, 2020 4.290 4.380 4.070 4.240 2,617,198 -0.04(-0.93%)
Sep 21, 2020 4.400 4.410 4.240 4.280 2,685,120 -0.22(-4.89%)
Sep 18, 2020 4.560 4.668 4.350 4.500 4,752,700 +0.00(+0.00%)
Sep 17, 2020 4.420 4.590 4.380 4.500 1,361,513 -0.01(-0.22%)
Sep 16, 2020 4.380 4.580 4.360 4.510 1,507,380 +0.15(+3.44%)
Sep 15, 2020 4.400 4.500 4.285 4.360 3,106,979 -0.04(-0.91%)
Sep 14, 2020 4.280 4.470 4.210 4.400 2,865,099 +0.20(+4.76%)
Sep 11, 2020 4.280 4.395 4.170 4.200 1,588,000 -0.07(-1.64%)
Sep 10, 2020 4.250 4.460 4.210 4.270 1,603,240 +0.02(+0.47%)
Sep 09, 2020 4.040 4.280 3.982 4.250 2,757,500 +0.24(+5.99%)
Sep 08, 2020 4.030 4.150 3.955 4.010 1,980,787 -0.14(-3.37%)
Sep 04, 2020 4.310 4.310 4.020 4.150 3,048,300 -0.11(-2.58%)
Sep 03, 2020 4.520 4.520 4.210 4.260 1,956,100 -0.23(-5.12%)
Sep 02, 2020 4.530 4.570 4.390 4.490 1,495,695 -0.09(-1.97%)
Sep 01, 2020 4.950 5.000 4.460 4.580 2,666,066 -0.42(-8.40%)
Aug 31, 2020 4.750 5.040 4.670 5.000 4,231,564 +0.29(+6.16%)
Aug 28, 2020 4.600 4.750 4.560 4.710 889,500 +0.09(+1.95%)
Aug 27, 2020 4.650 4.650 4.510 4.620 916,455 -0.01(-0.22%)
Aug 26, 2020 4.700 4.800 4.620 4.630 1,733,537 -0.04(-0.86%)
Aug 25, 2020 4.500 4.760 4.380 4.670 3,367,292 +0.33(+7.60%)
Aug 24, 2020 4.430 4.460 4.310 4.340 2,936,941 -0.01(-0.23%)
Aug 21, 2020 4.350 4.490 4.260 4.350 2,122,200 -0.07(-1.58%)
Aug 20, 2020 4.280 4.490 4.255 4.420 1,315,115 +0.09(+2.08%)
Aug 19, 2020 4.300 4.380 4.230 4.330 1,116,276 +0.03(+0.70%)
Aug 18, 2020 4.420 4.460 4.260 4.300 1,339,449 -0.09(-2.05%)
Aug 17, 2020 4.110 4.420 4.080 4.390 1,529,930 +0.26(+6.30%)
Aug 14, 2020 4.120 4.135 4.045 4.130 944,600 -0.04(-0.96%)
Aug 13, 2020 4.140 4.240 4.100 4.170 920,841 +0.02(+0.48%)
Aug 12, 2020 4.070 4.260 4.020 4.150 2,085,784 +0.06(+1.47%)
Aug 11, 2020 4.210 4.250 4.065 4.090 2,000,918 -0.08(-1.92%)
Aug 10, 2020 4.220 4.310 4.050 4.170 2,113,400 -0.08(-1.88%)
Aug 07, 2020 3.900 4.250 3.830 4.250 2,782,900 +0.43(+11.26%)
Aug 06, 2020 3.680 3.900 3.530 3.820 4,914,775 +0.12(+3.24%)
Aug 05, 2020 3.710 3.770 3.540 3.700 6,163,084 +0.00(+0.00%)
Aug 04, 2020 3.870 3.920 3.650 3.700 4,421,826 -0.22(-5.61%)
Aug 03, 2020 3.660 3.920 3.620 3.920 1,744,907 +0.26(+7.10%)
Jul 31, 2020 3.680 3.760 3.580 3.660 2,576,600 -0.04(-1.08%)
Jul 30, 2020 3.530 3.800 3.530 3.700 1,941,872 +0.13(+3.64%)
Jul 29, 2020 3.750 3.780 3.530 3.570 1,839,580 -0.16(-4.29%)
Jul 28, 2020 3.770 3.890 3.720 3.730 1,681,642 -0.05(-1.32%)
Jul 27, 2020 3.730 3.810 3.670 3.780 1,634,221 +0.04(+1.07%)
Jul 24, 2020 3.850 3.900 3.700 3.740 1,877,300 -0.11(-2.86%)
Jul 23, 2020 3.900 4.020 3.832 3.850 2,420,620 -0.10(-2.53%)
Jul 22, 2020 4.030 4.040 3.870 3.950 3,528,597 -0.10(-2.47%)
Jul 21, 2020 4.140 4.230 4.050 4.050 1,489,050 -0.09(-2.17%)
Jul 20, 2020 4.100 4.220 4.030 4.140 1,113,056 +0.07(+1.72%)
Jul 17, 2020 4.150 4.181 4.030 4.070 1,600,900 -0.08(-1.93%)
Jul 16, 2020 4.270 4.300 4.150 4.150 2,429,119 -0.21(-4.82%)
Jul 15, 2020 4.370 4.440 4.255 4.360 1,623,359 +0.09(+2.11%)
Jul 14, 2020 4.120 4.290 4.100 4.270 1,889,939 +0.17(+4.15%)
Jul 13, 2020 4.180 4.290 4.100 4.100 2,079,858 -0.11(-2.61%)
Jul 10, 2020 4.300 4.330 4.100 4.210 3,459,300 -0.08(-1.86%)
Jul 09, 2020 4.700 4.820 4.290 4.290 4,293,290 -0.41(-8.72%)
Jul 08, 2020 4.750 4.805 4.655 4.700 2,210,256 -0.03(-0.63%)
Jul 07, 2020 4.560 4.900 4.540 4.730 2,242,871 +0.15(+3.28%)
Jul 06, 2020 4.770 4.840 4.560 4.580 2,315,475 -0.14(-2.97%)
Jul 02, 2020 4.850 4.880 4.670 4.720 1,820,300 -0.09(-1.87%)
Jul 01, 2020 5.100 5.200 4.810 4.810 2,881,977 -0.31(-6.05%)
Jun 30, 2020 5.150 5.170 5.005 5.120 4,721,396 -0.05(-0.97%)
Jun 29, 2020 5.300 5.324 4.990 5.170 2,458,237 -0.01(-0.19%)
Jun 26, 2020 5.180 5.320 5.100 5.180 4,360,400 -0.08(-1.52%)
Jun 25, 2020 5.140 5.430 5.030 5.260 2,312,129 +0.07(+1.35%)
Jun 24, 2020 5.230 5.500 5.100 5.190 3,277,498 -0.04(-0.76%)
Jun 23, 2020 4.680 5.280 4.610 5.230 5,206,225 +0.62(+13.45%)
Jun 22, 2020 4.630 4.660 4.380 4.610 2,253,886 +0.00(+0.00%)
Jun 19, 2020 4.870 4.880 4.610 4.610 7,002,400 -0.19(-3.96%)
Jun 18, 2020 4.670 4.900 4.600 4.800 1,733,028 +0.18(+3.90%)
Jun 17, 2020 4.710 4.770 4.600 4.620 1,211,509 -0.08(-1.70%)
Jun 16, 2020 4.680 4.710 4.470 4.700 1,759,970 +0.08(+1.73%)
Jun 15, 2020 4.490 4.660 4.385 4.620 1,961,793 +0.05(+1.09%)
Jun 12, 2020 4.620 4.690 4.380 4.570 2,026,400 +0.11(+2.47%)
Jun 11, 2020 4.600 4.680 4.420 4.460 1,908,191 -0.25(-5.31%)
Jun 10, 2020 4.670 4.780 4.610 4.710 1,888,171 +0.07(+1.51%)
Jun 09, 2020 4.650 4.760 4.590 4.640 1,530,519 -0.01(-0.22%)
Jun 08, 2020 4.480 4.720 4.450 4.650 2,216,975 +0.17(+3.79%)
Jun 05, 2020 4.450 4.665 4.370 4.480 2,128,800 +0.11(+2.52%)
Jun 04, 2020 4.320 4.480 4.180 4.370 2,758,101 +0.06(+1.39%)
Jun 03, 2020 4.640 4.710 4.310 4.310 2,215,238 -0.32(-6.91%)
Jun 02, 2020 4.590 4.690 4.480 4.630 3,063,318 +0.07(+1.54%)
Jun 01, 2020 4.420 4.680 4.350 4.560 2,460,288 +0.12(+2.70%)
May 29, 2020 4.450 4.520 4.265 4.440 6,508,600 -0.02(-0.45%)
May 28, 2020 4.640 4.680 4.410 4.460 1,846,660 -0.12(-2.62%)
May 27, 2020 4.600 4.650 4.320 4.580 2,761,951 -0.01(-0.22%)
May 26, 2020 4.800 4.830 4.540 4.590 2,826,068 -0.07(-1.50%)
May 22, 2020 4.740 4.780 4.500 4.660 11,744,300 +0.11(+2.42%)
May 21, 2020 4.610 4.950 4.460 4.550 13,234,189 +0.16(+3.64%)
May 20, 2020 4.680 4.710 4.320 4.390 2,490,573 +0.01(+0.23%)
May 19, 2020 4.600 4.660 4.370 4.380 2,299,369 -0.04(-0.90%)
May 18, 2020 4.400 4.480 4.331 4.420 1,519,757 +0.14(+3.27%)
May 15, 2020 4.430 4.440 4.240 4.280 1,394,000 -0.11(-2.51%)
May 14, 2020 4.290 4.470 4.260 4.390 1,598,473 -0.05(-1.13%)
May 13, 2020 4.810 4.830 4.320 4.440 2,606,589 -0.33(-6.92%)
May 12, 2020 4.930 5.165 4.770 4.770 2,416,810 -0.07(-1.45%)
May 11, 2020 4.350 4.995 4.350 4.840 2,130,150 +0.46(+10.50%)
May 08, 2020 4.450 4.510 4.290 4.380 1,093,700 -0.10(-2.23%)
May 07, 2020 4.350 4.555 4.310 4.480 1,992,323 +0.13(+2.99%)
May 06, 2020 4.400 4.490 4.260 4.350 754,326 -0.05(-1.14%)
May 05, 2020 4.250 4.420 4.150 4.400 1,323,431 +0.23(+5.52%)
May 04, 2020 3.960 4.170 3.950 4.170 2,748,513 +0.19(+4.77%)
May 01, 2020 4.160 4.220 3.855 3.980 1,435,800 -0.32(-7.44%)
Apr 30, 2020 4.280 4.400 4.170 4.300 1,162,814 -0.08(-1.83%)
Apr 29, 2020 4.540 4.540 4.310 4.380 1,149,609 +0.04(+0.92%)
Apr 28, 2020 4.750 4.770 4.330 4.340 1,478,655 -0.30(-6.47%)
Apr 27, 2020 4.550 4.750 4.550 4.640 1,142,743 +0.08(+1.75%)
Apr 24, 2020 4.380 4.621 4.310 4.560 976,300 +0.18(+4.11%)
Apr 23, 2020 4.240 4.480 4.220 4.380 639,940 +0.10(+2.34%)
Apr 22, 2020 4.450 4.480 4.260 4.280 767,924 -0.12(-2.73%)
Apr 21, 2020 4.420 4.580 4.360 4.400 1,045,431 -0.12(-2.65%)
Apr 20, 2020 4.350 4.590 4.330 4.520 1,433,379 +0.12(+2.73%)
Apr 17, 2020 4.470 4.470 4.220 4.400 1,278,100 +0.14(+3.29%)
Apr 16, 2020 4.350 4.380 4.165 4.260 1,354,767 -0.10(-2.29%)
Apr 15, 2020 4.320 4.450 4.130 4.360 1,175,775 -0.08(-1.80%)
Apr 14, 2020 4.330 4.505 4.210 4.440 1,208,158 +0.23(+5.46%)
Apr 13, 2020 4.360 4.390 4.090 4.210 1,111,211 -0.11(-2.55%)
Apr 09, 2020 4.100 4.380 3.990 4.320 2,385,600 +0.38(+9.64%)
Apr 08, 2020 3.740 4.050 3.740 3.940 1,245,295 +0.21(+5.63%)
Apr 07, 2020 4.010 4.050 3.720 3.730 1,435,416 -0.16(-4.11%)
Apr 06, 2020 3.860 3.980 3.810 3.890 941,379 +0.19(+5.14%)
Apr 03, 2020 3.790 3.890 3.630 3.700 882,500 -0.16(-4.15%)
Apr 02, 2020 4.020 4.100 3.590 3.860 1,295,150 -0.21(-5.16%)
Apr 01, 2020 4.040 4.250 3.880 4.070 1,887,912 -0.12(-2.86%)
Mar 31, 2020 4.360 4.400 4.020 4.190 2,763,459 -0.23(-5.20%)
Mar 30, 2020 4.140 4.420 3.980 4.420 1,509,692 +0.43(+10.78%)
Mar 27, 2020 3.870 4.100 3.750 3.990 2,599,300 -0.07(-1.72%)
Mar 26, 2020 3.940 4.180 3.900 4.060 2,568,702 +0.17(+4.37%)
Mar 25, 2020 3.700 4.000 3.620 3.890 1,391,145 +0.16(+4.29%)
Mar 24, 2020 3.600 3.850 3.410 3.730 3,154,989 +0.37(+11.01%)
Mar 23, 2020 3.040 3.440 3.030 3.360 2,664,068 +0.35(+11.63%)
Mar 20, 2020 3.010 3.250 2.740 3.010 4,119,700 +0.00(+0.00%)
Mar 19, 2020 2.440 3.010 2.440 3.010 2,500,695 +0.57(+23.36%)
Mar 18, 2020 2.500 2.790 2.370 2.440 2,593,491 -0.23(-8.61%)
Mar 17, 2020 2.710 2.890 2.350 2.670 2,605,366 +0.06(+2.30%)
Mar 16, 2020 2.730 2.915 2.300 2.610 3,988,336 -0.59(-18.44%)
Mar 13, 2020 3.240 3.310 2.850 3.200 2,534,200 +0.15(+4.92%)
Mar 12, 2020 3.300 3.340 2.960 3.050 4,289,492 -0.43(-12.36%)
Mar 11, 2020 3.800 4.020 3.360 3.480 3,113,841 -0.44(-11.22%)
Mar 10, 2020 4.300 4.320 3.720 3.920 3,331,503 -0.24(-5.77%)
Mar 09, 2020 4.300 4.450 4.120 4.160 2,302,725 -0.43(-9.37%)
Mar 06, 2020 4.610 5.310 4.470 4.590 2,722,600 -0.06(-1.29%)
Mar 05, 2020 5.040 5.170 4.610 4.650 2,390,258 -0.51(-9.88%)
Mar 04, 2020 4.860 5.210 4.800 5.160 2,181,981 +0.37(+7.72%)
Mar 03, 2020 4.850 4.950 4.645 4.790 3,650,736 -0.06(-1.24%)
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.