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 (%)
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%)
Oct 02, 2017 3.380 3.600 3.328 3.380 633,650 +0.03(+0.90%)
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%)
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.