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 31, 2019 4.610 4.750 4.485 4.530 1,935,000 -0.12(-2.58%)
Dec 30, 2019 4.750 4.820 4.560 4.650 1,266,533 -0.13(-2.72%)
Dec 27, 2019 4.970 5.070 4.720 4.780 1,120,000 -0.14(-2.85%)
Dec 26, 2019 5.060 5.170 4.650 4.920 2,024,239 -0.04(-0.81%)
Dec 24, 2019 4.630 4.970 4.630 4.960 1,046,900 +0.33(+7.13%)
Dec 23, 2019 4.710 4.880 4.580 4.630 1,265,479 -0.06(-1.28%)
Dec 20, 2019 4.500 4.790 4.490 4.690 5,725,100 +0.01(+0.21%)
Dec 19, 2019 4.500 4.815 4.470 4.680 1,684,808 +0.17(+3.77%)
Dec 18, 2019 4.740 4.960 4.460 4.510 2,666,888 -0.19(-4.04%)
Dec 17, 2019 4.750 4.790 4.610 4.700 1,425,419 -0.15(-3.09%)
Dec 16, 2019 4.760 4.900 4.570 4.850 1,662,706 +0.12(+2.54%)
Dec 13, 2019 4.750 4.910 4.600 4.730 1,944,000 -0.01(-0.21%)
Dec 12, 2019 5.050 5.380 4.720 4.740 2,720,569 -0.24(-4.82%)
Dec 11, 2019 4.760 5.020 4.740 4.980 2,549,691 +0.24(+5.06%)
Dec 10, 2019 4.620 4.850 4.620 4.740 1,238,332 +0.16(+3.49%)
Dec 09, 2019 4.550 4.950 4.500 4.580 2,310,529 +0.08(+1.78%)
Dec 06, 2019 4.170 4.540 4.143 4.500 1,720,100 +0.41(+10.02%)
Dec 05, 2019 4.200 4.250 4.050 4.090 1,429,295 -0.10(-2.39%)
Dec 04, 2019 4.240 4.360 4.180 4.190 2,230,656 +0.01(+0.24%)
Dec 03, 2019 4.260 4.370 4.140 4.180 922,288 -0.15(-3.46%)
Dec 02, 2019 4.460 4.550 4.320 4.330 1,704,662 -0.09(-2.04%)
Nov 29, 2019 4.350 4.470 4.265 4.420 426,900 +0.07(+1.61%)
Nov 27, 2019 4.080 4.440 4.050 4.350 2,007,900 +0.27(+6.62%)
Nov 26, 2019 4.070 4.175 3.960 4.080 1,794,352 -0.01(-0.24%)
Nov 25, 2019 4.250 4.270 4.060 4.090 1,003,410 -0.08(-1.92%)
Nov 22, 2019 4.000 4.310 4.000 4.170 3,130,000 +0.18(+4.51%)
Nov 21, 2019 4.160 4.190 3.950 3.990 1,557,054 -0.14(-3.39%)
Nov 20, 2019 4.150 4.250 3.890 4.130 2,375,368 -0.02(-0.48%)
Nov 19, 2019 4.200 4.240 4.020 4.150 2,057,936 +0.02(+0.48%)
Nov 18, 2019 4.030 4.195 3.980 4.130 2,478,469 +0.21(+5.36%)
Nov 15, 2019 3.970 4.110 3.750 3.920 2,275,600 +0.00(+0.00%)
Nov 14, 2019 3.500 4.350 3.490 3.920 12,099,512 +0.36(+10.11%)
Nov 13, 2019 3.590 3.850 3.450 3.560 1,935,064 -0.13(-3.52%)
Nov 12, 2019 3.620 3.740 3.250 3.690 10,231,417 +0.70(+23.41%)
Nov 11, 2019 2.980 3.140 2.920 2.990 1,897,940 -0.02(-0.66%)
Nov 08, 2019 2.840 3.040 2.820 3.010 676,800 +0.16(+5.61%)
Nov 07, 2019 2.750 2.870 2.700 2.850 355,461 +0.14(+5.17%)
Nov 06, 2019 2.730 2.790 2.680 2.710 663,394 -0.05(-1.81%)
Nov 05, 2019 2.980 3.040 2.740 2.760 1,401,089 -0.22(-7.38%)
Nov 04, 2019 3.090 3.100 2.980 2.980 1,060,040 -0.06(-1.97%)
Nov 01, 2019 2.930 3.090 2.930 3.040 441,600 +0.15(+5.19%)
Oct 31, 2019 2.800 2.930 2.750 2.890 1,613,865 +0.08(+2.85%)
Oct 30, 2019 2.950 3.030 2.665 2.810 1,112,960 -0.13(-4.42%)
Oct 29, 2019 3.140 3.180 2.930 2.940 498,485 -0.21(-6.67%)
Oct 28, 2019 3.130 3.290 3.110 3.150 972,054 +0.00(+0.00%)
Oct 25, 2019 2.920 3.190 2.890 3.150 573,700 +0.24(+8.25%)
Oct 24, 2019 2.990 3.090 2.850 2.910 272,872 -0.06(-2.02%)
Oct 23, 2019 2.970 3.060 2.920 2.970 280,151 -0.03(-1.00%)
Oct 22, 2019 3.120 3.220 2.840 3.000 917,219 -0.09(-2.91%)
Oct 21, 2019 2.960 3.130 2.950 3.090 591,102 +0.18(+6.19%)
Oct 18, 2019 2.820 2.940 2.780 2.910 462,300 +0.10(+3.56%)
Oct 17, 2019 2.720 2.820 2.720 2.810 390,477 +0.10(+3.69%)
Oct 16, 2019 2.680 2.870 2.680 2.710 626,050 +0.05(+1.88%)
Oct 15, 2019 2.600 2.715 2.600 2.660 825,052 +0.06(+2.31%)
Oct 14, 2019 2.600 2.670 2.580 2.600 298,971 +0.00(+0.00%)
Oct 11, 2019 2.650 2.750 2.595 2.600 439,200 +0.01(+0.39%)
Oct 10, 2019 2.640 2.720 2.580 2.590 235,884 -0.01(-0.38%)
Oct 09, 2019 2.620 2.710 2.570 2.600 430,389 +0.02(+0.78%)
Oct 08, 2019 2.570 2.670 2.560 2.580 653,092 -0.03(-1.15%)
Oct 07, 2019 2.650 2.730 2.590 2.610 322,996 -0.06(-2.25%)
Oct 04, 2019 2.710 2.750 2.590 2.670 344,800 -0.02(-0.74%)
Oct 03, 2019 2.750 2.870 2.590 2.690 1,355,596 -0.09(-3.24%)
Oct 02, 2019 2.580 2.800 2.510 2.780 3,384,006 +0.21(+8.17%)
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.