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 (%)
Dec 30, 2016 5.350 5.350 5.350 0 +0.20(+3.88%)
Dec 29, 2016 5.290 5.290 5.080 5.150 66,430 -0.07(-1.34%)
Dec 28, 2016 5.440 5.500 5.120 5.220 74,146 -0.26(-4.74%)
Dec 27, 2016 5.240 5.600 5.000 5.480 82,350 +0.37(+7.24%)
Dec 23, 2016 5.110 5.110 5.110 0 +0.00(+0.00%)
Dec 22, 2016 5.850 5.930 5.070 5.110 131,492 -0.54(-9.56%)
Dec 21, 2016 4.500 5.810 4.500 5.650 149,209 +1.22(+27.54%)
Dec 20, 2016 4.280 4.487 4.221 4.430 63,235 +0.20(+4.73%)
Dec 19, 2016 4.420 4.480 4.130 4.230 70,124 -0.16(-3.64%)
Dec 16, 2016 4.650 4.700 4.390 4.390 141,449 -0.27(-5.79%)
Dec 15, 2016 4.680 4.739 4.660 4.660 54,816 -0.03(-0.64%)
Dec 14, 2016 4.680 4.750 4.621 4.690 31,569 -0.01(-0.21%)
Dec 13, 2016 4.750 4.750 4.670 4.700 27,959 -0.05(-1.05%)
Dec 12, 2016 4.800 4.980 4.660 4.750 92,252 -0.05(-1.04%)
Dec 09, 2016 4.900 5.000 4.760 4.800 100,342 -0.10(-2.04%)
Dec 08, 2016 5.000 5.000 4.750 4.900 44,557 -0.11(-2.20%)
Dec 07, 2016 5.250 5.271 4.990 5.010 64,760 -0.22(-4.21%)
Dec 06, 2016 5.100 5.300 5.000 5.230 73,659 +0.23(+4.60%)
Dec 05, 2016 5.000 5.110 4.800 5.000 66,408 +0.00(+0.00%)
Dec 02, 2016 5.000 5.050 4.950 5.000 37,047 +0.02(+0.40%)
Dec 01, 2016 5.141 5.150 4.950 4.980 36,305 -0.01(-0.20%)
Nov 30, 2016 5.180 5.180 4.950 4.990 53,501 -0.18(-3.48%)
Nov 29, 2016 5.440 5.440 5.045 5.170 46,972 -0.22(-4.08%)
Nov 28, 2016 5.480 5.500 5.360 5.390 39,989 -0.09(-1.64%)
Nov 25, 2016 5.480 5.480 5.410 5.480 14,153 +0.00(+0.00%)
Nov 23, 2016 5.480 5.480 5.480 0 -0.02(-0.36%)
Nov 22, 2016 5.960 5.960 5.317 5.500 81,710 -0.35(-5.98%)
Nov 21, 2016 6.000 6.000 5.780 5.850 39,055 -0.19(-3.15%)
Nov 18, 2016 6.160 6.240 6.000 6.040 48,888 -0.07(-1.15%)
Nov 17, 2016 6.090 6.690 6.005 6.110 50,799 +0.01(+0.16%)
Nov 16, 2016 6.300 6.367 6.010 6.100 45,377 -0.27(-4.24%)
Nov 15, 2016 6.690 6.748 6.130 6.370 47,935 -0.29(-4.35%)
Nov 14, 2016 6.790 7.100 6.590 6.660 74,906 +0.10(+1.52%)
Nov 11, 2016 5.460 6.620 5.377 6.560 79,890 +1.13(+20.81%)
Nov 10, 2016 5.590 5.613 5.250 5.430 54,880 -0.05(-0.91%)
Nov 09, 2016 4.750 5.480 4.750 5.480 55,789 +0.80(+17.09%)
Nov 08, 2016 4.670 4.800 4.539 4.680 45,315 -0.03(-0.64%)
Nov 07, 2016 4.720 5.082 4.570 4.710 174,071 +0.06(+1.29%)
Nov 04, 2016 4.580 4.730 4.440 4.650 159,347 +0.07(+1.53%)
Nov 03, 2016 4.500 4.712 4.450 4.580 47,479 +0.08(+1.78%)
Nov 02, 2016 4.710 4.710 4.460 4.500 34,679 -0.21(-4.46%)
Nov 01, 2016 4.590 4.780 4.560 4.710 60,643 +0.16(+3.52%)
Oct 31, 2016 5.100 5.360 4.550 4.550 143,983 -0.50(-9.90%)
Oct 28, 2016 6.000 6.015 5.040 5.050 114,565 -0.96(-15.97%)
Oct 27, 2016 6.160 6.160 6.000 6.010 43,983 -0.22(-3.53%)
Oct 26, 2016 6.266 6.340 6.200 6.230 28,076 -0.06(-0.95%)
Oct 25, 2016 6.337 6.450 6.260 6.290 15,230 -0.09(-1.41%)
Oct 24, 2016 6.300 6.430 6.260 6.380 6,688 +0.09(+1.43%)
Oct 21, 2016 6.360 6.384 6.270 6.290 18,945 -0.12(-1.87%)
Oct 20, 2016 6.270 6.432 6.270 6.410 9,303 +0.01(+0.16%)
Oct 19, 2016 6.550 6.599 6.360 6.400 12,324 -0.11(-1.69%)
Oct 18, 2016 6.500 6.730 6.334 6.510 42,862 -0.01(-0.15%)
Oct 17, 2016 6.310 6.660 6.310 6.520 24,717 +0.16(+2.52%)
Oct 14, 2016 6.490 6.490 6.210 6.360 27,997 +0.01(+0.16%)
Oct 13, 2016 6.610 6.610 6.250 6.350 92,990 -0.33(-4.94%)
Oct 12, 2016 6.700 6.704 6.561 6.680 33,543 +0.03(+0.45%)
Oct 11, 2016 6.930 6.930 6.600 6.650 56,197 -0.32(-4.59%)
Oct 10, 2016 7.040 7.200 6.900 6.970 48,243 -0.09(-1.27%)
Oct 07, 2016 7.130 7.197 6.930 7.060 53,468 -0.11(-1.53%)
Oct 06, 2016 7.240 7.281 6.950 7.170 41,875 -0.13(-1.78%)
Oct 05, 2016 7.220 7.360 7.150 7.300 36,399 +0.03(+0.41%)
Oct 04, 2016 7.350 7.361 7.170 7.270 43,431 -0.10(-1.36%)
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.