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 (%)
Feb 28, 2019 2.960 2.990 2.660 2.970 821,738 +0.01(+0.34%)
Feb 27, 2019 2.820 3.000 2.750 2.960 1,455,134 +0.16(+5.71%)
Feb 26, 2019 2.760 2.850 2.610 2.800 2,684,287 +0.17(+6.46%)
Feb 25, 2019 2.540 2.665 2.520 2.630 1,396,112 +0.11(+4.37%)
Feb 22, 2019 2.430 2.520 2.390 2.520 762,100 +0.10(+4.13%)
Feb 21, 2019 2.400 2.430 2.380 2.420 507,344 +0.01(+0.41%)
Feb 20, 2019 2.320 2.435 2.310 2.410 607,475 +0.06(+2.55%)
Feb 19, 2019 2.300 2.420 2.270 2.350 688,710 +0.06(+2.62%)
Feb 15, 2019 2.270 2.360 2.230 2.290 1,043,900 +0.03(+1.33%)
Feb 14, 2019 2.220 2.270 2.160 2.260 322,832 +0.06(+2.73%)
Feb 13, 2019 2.170 2.230 2.112 2.200 315,735 +0.01(+0.46%)
Feb 12, 2019 2.200 2.280 2.160 2.190 289,554 +0.00(+0.00%)
Feb 11, 2019 2.200 2.240 2.130 2.190 190,308 +0.02(+0.92%)
Feb 08, 2019 2.200 2.270 2.100 2.170 507,600 -0.05(-2.25%)
Feb 07, 2019 2.260 2.265 2.160 2.220 402,604 -0.05(-2.20%)
Feb 06, 2019 2.270 2.305 2.250 2.270 230,218 -0.02(-0.87%)
Feb 05, 2019 2.300 2.350 2.210 2.290 338,525 +0.00(+0.00%)
Feb 04, 2019 2.370 2.460 2.280 2.290 517,809 -0.10(-4.18%)
Feb 01, 2019 2.400 2.400 2.320 2.390 261,100 -0.02(-0.83%)
Jan 31, 2019 2.290 2.450 2.280 2.410 1,022,844 +0.14(+6.17%)
Jan 30, 2019 2.220 2.300 2.190 2.270 559,842 +0.06(+2.71%)
Jan 29, 2019 2.220 2.250 2.170 2.210 249,023 -0.01(-0.45%)
Jan 28, 2019 2.290 2.350 2.195 2.220 300,928 -0.11(-4.72%)
Jan 25, 2019 2.240 2.380 2.240 2.330 627,900 +0.12(+5.43%)
Jan 24, 2019 2.190 2.250 2.190 2.210 108,320 +0.01(+0.45%)
Jan 23, 2019 2.270 2.310 2.098 2.200 385,031 -0.07(-3.08%)
Jan 22, 2019 2.390 2.390 2.250 2.270 345,922 -0.14(-5.81%)
Jan 18, 2019 2.460 2.470 2.360 2.410 246,800 -0.04(-1.63%)
Jan 17, 2019 2.450 2.500 2.420 2.450 430,956 +0.01(+0.41%)
Jan 16, 2019 2.460 2.515 2.430 2.440 536,874 +0.01(+0.41%)
Jan 15, 2019 2.400 2.480 2.395 2.430 645,553 +0.03(+1.25%)
Jan 14, 2019 2.420 2.470 2.370 2.400 299,948 -0.04(-1.64%)
Jan 11, 2019 2.410 2.450 2.390 2.440 279,900 +0.01(+0.41%)
Jan 10, 2019 2.370 2.450 2.330 2.430 438,115 +0.04(+1.67%)
Jan 09, 2019 2.490 2.550 2.370 2.390 460,517 -0.10(-4.02%)
Jan 08, 2019 2.450 2.510 2.350 2.490 582,301 +0.07(+2.89%)
Jan 07, 2019 2.330 2.430 2.300 2.420 3,080,585 +0.12(+5.22%)
Jan 04, 2019 2.180 2.340 2.170 2.300 1,123,400 +0.14(+6.48%)
Jan 03, 2019 2.270 2.270 2.140 2.160 583,230 -0.10(-4.42%)
Jan 02, 2019 2.050 2.312 2.020 2.260 13,052,003 +0.18(+8.65%)
Dec 31, 2018 1.920 2.100 1.880 2.080 937,100 +0.15(+7.77%)
Dec 28, 2018 2.070 2.180 1.890 1.930 638,400 -0.14(-6.76%)
Dec 27, 2018 2.080 2.140 1.880 2.070 663,872 -0.03(-1.43%)
Dec 26, 2018 2.030 2.110 1.920 2.100 647,381 +0.10(+5.00%)
Dec 24, 2018 1.900 2.060 1.900 2.000 257,300 +0.07(+3.63%)
Dec 21, 2018 2.040 2.055 1.880 1.930 1,188,600 -0.12(-5.85%)
Dec 20, 2018 2.100 2.140 2.020 2.050 522,845 -0.07(-3.30%)
Dec 19, 2018 2.330 2.380 2.095 2.120 682,582 -0.23(-9.79%)
Dec 18, 2018 2.400 2.406 2.285 2.350 538,413 -0.05(-2.08%)
Dec 17, 2018 2.470 2.550 2.360 2.400 598,273 -0.07(-2.83%)
Dec 14, 2018 2.280 2.485 2.220 2.470 764,300 +0.18(+7.86%)
Dec 13, 2018 2.090 2.320 2.072 2.290 535,368 +0.17(+8.02%)
Dec 12, 2018 2.280 2.360 2.090 2.120 1,781,698 -0.15(-6.61%)
Dec 11, 2018 2.460 2.500 2.250 2.270 584,083 -0.16(-6.58%)
Dec 10, 2018 2.340 2.430 2.300 2.430 408,598 +0.08(+3.40%)
Dec 07, 2018 2.400 2.490 2.320 2.350 228,700 -0.06(-2.49%)
Dec 06, 2018 2.440 2.470 2.360 2.410 499,296 -0.09(-3.60%)
Dec 04, 2018 2.520 2.690 2.470 2.500 772,000 +0.02(+0.81%)
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.