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, 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%)
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.