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 (%)
Jun 30, 2017 4.190 4.200 3.800 3.890 258,677 -0.23(-5.58%)
Jun 29, 2017 4.000 4.170 3.870 4.120 430,024 +0.12(+3.00%)
Jun 28, 2017 3.670 4.010 3.580 4.000 377,670 +0.36(+9.89%)
Jun 27, 2017 3.750 3.780 3.580 3.640 357,984 -0.08(-2.15%)
Jun 26, 2017 3.470 3.750 3.440 3.720 462,228 +0.34(+10.06%)
Jun 23, 2017 3.480 3.600 3.350 3.380 1,476,658 -0.11(-3.15%)
Jun 22, 2017 3.640 3.740 3.314 3.490 1,151,180 -0.07(-1.97%)
Jun 21, 2017 3.230 3.699 3.170 3.560 828,062 +0.39(+12.30%)
Jun 20, 2017 2.950 3.260 2.900 3.170 329,707 +0.23(+7.82%)
Jun 19, 2017 2.760 3.000 2.660 2.940 171,534 +0.20(+7.30%)
Jun 16, 2017 2.760 2.840 2.700 2.740 327,857 -0.06(-2.14%)
Jun 15, 2017 2.730 2.870 2.730 2.800 140,334 +0.08(+2.94%)
Jun 14, 2017 2.660 2.760 2.610 2.720 77,881 +0.09(+3.42%)
Jun 13, 2017 2.750 2.820 2.600 2.630 179,793 -0.06(-2.23%)
Jun 12, 2017 2.720 2.820 2.630 2.690 135,034 -0.03(-1.10%)
Jun 09, 2017 2.510 2.720 2.510 2.720 200,856 +0.27(+11.02%)
Jun 08, 2017 2.500 2.550 2.430 2.450 69,351 -0.01(-0.41%)
Jun 07, 2017 2.480 2.540 2.350 2.460 120,402 +0.01(+0.41%)
Jun 06, 2017 2.460 2.530 2.410 2.450 61,874 -0.02(-0.81%)
Jun 05, 2017 2.540 2.540 2.360 2.470 68,301 -0.05(-1.98%)
Jun 02, 2017 2.600 2.600 2.490 2.520 89,049 -0.04(-1.56%)
Jun 01, 2017 2.320 2.610 2.320 2.560 118,799 +0.30(+13.27%)
May 31, 2017 2.340 2.340 2.250 2.260 66,842 -0.07(-3.00%)
May 30, 2017 2.480 2.480 2.310 2.330 138,027 -0.12(-4.90%)
May 26, 2017 2.510 2.510 2.400 2.450 95,869 -0.02(-0.81%)
May 25, 2017 2.580 2.700 2.460 2.470 112,156 -0.10(-3.89%)
May 24, 2017 2.510 2.680 2.510 2.570 114,009 +0.10(+4.05%)
May 23, 2017 2.520 2.540 2.300 2.470 192,375 -0.18(-6.79%)
May 22, 2017 2.500 2.670 2.450 2.650 135,120 +0.26(+10.88%)
May 19, 2017 2.470 2.570 2.350 2.390 125,567 +0.05(+2.14%)
May 18, 2017 2.400 2.430 2.300 2.340 102,395 -0.07(-2.90%)
May 17, 2017 2.430 2.430 2.350 2.410 151,166 -0.02(-0.82%)
May 16, 2017 2.600 2.600 2.430 2.430 278,609 -0.18(-6.90%)
May 15, 2017 2.700 2.730 2.600 2.610 136,140 -0.04(-1.51%)
May 12, 2017 2.700 2.700 2.575 2.650 259,133 -0.26(-8.93%)
May 11, 2017 2.730 2.940 2.700 2.910 72,846 +0.09(+3.19%)
May 10, 2017 2.950 2.950 2.710 2.820 84,069 -0.10(-3.42%)
May 09, 2017 2.780 2.990 2.780 2.920 161,727 +0.14(+5.04%)
May 08, 2017 2.710 2.810 2.680 2.780 90,660 +0.03(+1.09%)
May 05, 2017 2.660 2.790 2.660 2.750 46,608 +0.03(+1.10%)
May 04, 2017 2.700 2.750 2.670 2.720 76,704 +0.00(+0.00%)
May 03, 2017 2.760 2.800 2.650 2.720 74,280 -0.08(-2.86%)
May 02, 2017 2.750 2.830 2.630 2.800 85,759 +0.05(+1.82%)
May 01, 2017 2.720 2.770 2.630 2.750 91,074 +0.00(+0.00%)
Apr 28, 2017 2.850 2.950 2.690 2.750 160,805 -0.08(-2.83%)
Apr 27, 2017 2.800 2.870 2.640 2.830 117,503 +0.04(+1.43%)
Apr 26, 2017 2.670 2.910 2.621 2.790 191,863 +0.13(+4.89%)
Apr 25, 2017 2.510 2.750 2.480 2.660 210,638 +0.18(+7.26%)
Apr 24, 2017 2.420 2.535 2.350 2.480 185,381 +0.10(+4.20%)
Apr 21, 2017 2.490 2.600 2.360 2.380 337,373 -0.13(-5.18%)
Apr 20, 2017 2.470 2.540 2.400 2.510 97,033 +0.04(+1.62%)
Apr 19, 2017 2.500 2.540 2.380 2.470 178,002 -0.03(-1.20%)
Apr 18, 2017 2.580 2.640 2.470 2.500 292,296 -0.07(-2.72%)
Apr 17, 2017 2.720 2.740 2.500 2.570 304,263 -0.12(-4.46%)
Apr 13, 2017 2.840 2.840 2.670 2.690 217,134 -0.11(-3.93%)
Apr 12, 2017 3.060 3.069 2.750 2.800 414,161 -0.23(-7.59%)
Apr 11, 2017 3.070 3.110 2.966 3.030 223,851 +0.01(+0.33%)
Apr 10, 2017 3.110 3.110 3.000 3.020 206,192 -0.06(-1.95%)
Apr 07, 2017 3.210 3.230 2.950 3.080 474,676 -0.13(-4.05%)
Apr 06, 2017 3.280 3.370 3.200 3.210 218,609 -0.08(-2.43%)
Apr 05, 2017 3.420 3.520 3.260 3.290 313,540 -0.15(-4.36%)
Apr 04, 2017 3.660 3.680 3.360 3.440 256,155 -0.10(-2.82%)
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.