Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadmon Holdings Llc (NQ: 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 (%)
Apr 30, 2021 4.050 4.190 3.990 4.060 1,072,500 -0.02(-0.49%)
Apr 29, 2021 4.170 4.175 3.990 4.080 1,791,923 -0.08(-1.92%)
Apr 28, 2021 3.960 4.220 3.900 4.160 1,721,750 +0.20(+5.05%)
Apr 27, 2021 4.070 4.160 3.910 3.960 1,808,039 -0.09(-2.22%)
Apr 26, 2021 3.960 4.070 3.920 4.050 1,615,501 +0.13(+3.32%)
Apr 23, 2021 3.920 4.030 3.865 3.920 1,766,500 -0.01(-0.25%)
Apr 22, 2021 3.900 4.030 3.840 3.930 1,498,670 +0.01(+0.26%)
Apr 21, 2021 3.790 3.920 3.770 3.920 1,688,582 +0.09(+2.35%)
Apr 20, 2021 3.660 3.910 3.640 3.830 2,125,858 +0.12(+3.23%)
Apr 19, 2021 3.900 3.930 3.700 3.710 1,660,338 -0.21(-5.36%)
Apr 16, 2021 3.940 3.950 3.735 3.920 2,945,900 -0.02(-0.51%)
Apr 15, 2021 3.880 3.960 3.820 3.940 1,983,455 +0.04(+1.03%)
Apr 14, 2021 3.600 3.920 3.600 3.900 3,758,112 +0.28(+7.73%)
Apr 13, 2021 3.670 3.710 3.530 3.620 3,250,766 -0.06(-1.63%)
Apr 12, 2021 3.670 3.780 3.600 3.680 2,826,563 +0.02(+0.55%)
Apr 09, 2021 3.850 3.870 3.655 3.660 1,927,300 -0.19(-4.94%)
Apr 08, 2021 3.790 3.900 3.780 3.850 1,203,142 +0.09(+2.39%)
Apr 07, 2021 3.830 3.900 3.750 3.760 1,699,975 -0.10(-2.59%)
Apr 06, 2021 4.100 4.150 3.830 3.860 2,638,429 -0.29(-6.99%)
Apr 05, 2021 3.970 4.160 3.950 4.150 3,235,805 +0.20(+5.06%)
Apr 01, 2021 3.900 4.050 3.820 3.950 4,046,700 +0.06(+1.54%)
Mar 31, 2021 3.690 3.960 3.620 3.890 2,852,272 +0.31(+8.66%)
Mar 30, 2021 3.610 3.700 3.510 3.580 2,388,508 -0.01(-0.28%)
Mar 29, 2021 3.730 3.800 3.550 3.590 6,916,169 -0.26(-6.75%)
Mar 26, 2021 4.220 4.240 3.750 3.850 4,923,500 -0.29(-7.00%)
Mar 25, 2021 3.800 4.190 3.760 4.140 5,128,520 +0.34(+8.95%)
Mar 24, 2021 4.100 4.120 3.800 3.800 4,938,371 -0.19(-4.76%)
Mar 23, 2021 4.300 4.330 3.970 3.990 4,725,211 -0.25(-5.90%)
Mar 22, 2021 4.340 4.370 4.180 4.240 2,538,713 -0.04(-0.93%)
Mar 19, 2021 4.120 4.325 4.080 4.280 7,707,300 +0.19(+4.65%)
Mar 18, 2021 4.290 4.390 4.070 4.090 4,624,661 -0.23(-5.32%)
Mar 17, 2021 4.230 4.360 4.160 4.320 3,317,962 +0.05(+1.17%)
Mar 16, 2021 4.390 4.450 4.120 4.270 3,577,774 -0.15(-3.39%)
Mar 15, 2021 4.470 4.490 4.330 4.420 2,280,094 -0.02(-0.45%)
Mar 12, 2021 4.360 4.590 4.310 4.440 3,051,000 +0.04(+0.91%)
Mar 11, 2021 4.450 4.520 4.320 4.400 4,811,948 -0.52(-10.57%)
Mar 10, 2021 4.990 4.990 4.750 4.920 2,378,642 +0.04(+0.82%)
Mar 09, 2021 4.720 4.990 4.670 4.880 2,518,665 +0.21(+4.50%)
Mar 08, 2021 4.650 4.890 4.600 4.670 2,241,838 +0.06(+1.30%)
Mar 05, 2021 4.660 4.720 4.215 4.610 4,446,500 -0.04(-0.86%)
Mar 04, 2021 4.580 4.740 4.460 4.650 3,217,840 +0.06(+1.31%)
Mar 03, 2021 4.720 4.840 4.590 4.590 2,241,493 -0.09(-1.92%)
Mar 02, 2021 4.900 4.960 4.670 4.680 3,357,525 -0.27(-5.45%)
Mar 01, 2021 4.600 5.040 4.540 4.950 2,744,414 +0.36(+7.84%)
Feb 26, 2021 4.650 4.710 4.440 4.590 2,052,600 -0.01(-0.22%)
Feb 25, 2021 4.810 4.910 4.580 4.600 1,940,049 -0.26(-5.25%)
Feb 24, 2021 4.700 4.880 4.630 4.855 1,485,274 +0.23(+4.86%)
Feb 23, 2021 4.630 4.870 4.540 4.630 3,698,440 -0.16(-3.34%)
Feb 22, 2021 5.000 5.040 4.790 4.790 5,460,037 -0.26(-5.15%)
Feb 19, 2021 4.920 5.160 4.870 5.050 5,533,400 +0.16(+3.27%)
Feb 18, 2021 4.860 5.030 4.700 4.890 4,838,693 +0.00(+0.00%)
Feb 17, 2021 4.750 4.910 4.620 4.890 6,924,223 +0.22(+4.71%)
Feb 16, 2021 4.800 4.800 4.570 4.670 4,883,132 +0.03(+0.65%)
Feb 12, 2021 4.850 4.900 4.600 4.640 5,251,800 -0.21(-4.33%)
Feb 11, 2021 4.830 4.990 4.760 4.850 11,801,061 -0.50(-9.35%)
Feb 10, 2021 5.550 5.620 5.220 5.350 2,548,984 -0.12(-2.19%)
Feb 09, 2021 5.520 5.590 5.360 5.470 1,414,854 -0.04(-0.73%)
Feb 08, 2021 5.320 5.570 5.190 5.510 3,680,584 +0.19(+3.57%)
Feb 05, 2021 5.220 5.730 4.930 5.320 6,238,800 +0.41(+8.35%)
Feb 04, 2021 4.990 5.070 4.880 4.910 1,774,925 -0.07(-1.41%)
Feb 03, 2021 5.120 5.170 4.960 4.980 2,271,696 -0.11(-2.16%)
Feb 02, 2021 5.100 5.115 4.860 5.090 2,025,459 +0.07(+1.39%)
Feb 01, 2021 4.850 5.050 4.770 5.020 2,601,529 +0.22(+4.58%)
Jan 29, 2021 4.800 5.255 4.770 4.800 4,820,800 +0.02(+0.42%)
Jan 28, 2021 4.820 5.010 4.580 4.780 4,073,238 -0.05(-1.04%)
Jan 27, 2021 5.190 5.360 4.830 4.830 4,343,759 -0.44(-8.35%)
Jan 26, 2021 5.320 5.400 5.110 5.270 4,803,931 +0.11(+2.13%)
Jan 25, 2021 4.940 5.180 4.780 5.160 3,529,717 +0.34(+7.05%)
Jan 22, 2021 4.810 4.915 4.770 4.820 4,960,300 -0.02(-0.41%)
Jan 21, 2021 4.940 4.940 4.740 4.840 2,053,928 -0.01(-0.21%)
Jan 20, 2021 4.950 5.080 4.810 4.850 2,493,970 -0.12(-2.41%)
Jan 19, 2021 4.880 5.060 4.750 4.970 5,067,114 +0.11(+2.26%)
Jan 15, 2021 4.970 5.170 4.820 4.860 6,542,700 +0.13(+2.75%)
Jan 14, 2021 4.370 4.730 4.170 4.730 5,037,368 +0.44(+10.26%)
Jan 13, 2021 3.950 4.360 3.840 4.290 7,448,984 +0.40(+10.28%)
Jan 12, 2021 3.920 3.970 3.825 3.890 3,846,286 +0.02(+0.52%)
Jan 11, 2021 3.900 3.940 3.830 3.870 1,907,937 -0.09(-2.27%)
Jan 08, 2021 3.950 4.020 3.890 3.960 2,145,800 +0.00(+0.00%)
Jan 07, 2021 4.110 4.150 3.950 3.960 4,060,529 -0.11(-2.70%)
Jan 06, 2021 4.010 4.130 3.940 4.070 3,662,713 +0.09(+2.26%)
Jan 05, 2021 4.080 4.150 3.975 3.980 2,494,691 -0.12(-2.93%)
Jan 04, 2021 4.190 4.240 4.020 4.100 1,788,955 -0.05(-1.20%)
Dec 31, 2020 4.150 4.150 4.150 1,526,086 -0.14(-3.26%)
Dec 30, 2020 4.070 4.370 4.060 4.290 1,526,086 +0.22(+5.41%)
Dec 29, 2020 4.200 4.295 4.060 4.070 1,471,786 -0.13(-3.10%)
Dec 28, 2020 4.420 4.480 4.200 4.200 1,451,205 -0.21(-4.76%)
Dec 24, 2020 4.450 4.490 4.350 4.410 724,100 +0.00(+0.00%)
Dec 23, 2020 4.390 4.480 4.230 4.410 1,724,962 +0.02(+0.46%)
Dec 22, 2020 4.480 4.560 4.380 4.390 2,035,899 -0.08(-1.79%)
Dec 21, 2020 4.290 4.470 4.170 4.470 2,168,448 +0.13(+3.00%)
Dec 18, 2020 4.500 4.510 4.330 4.340 6,250,100 -0.14(-3.13%)
Dec 17, 2020 4.350 4.510 4.320 4.480 1,432,487 +0.13(+2.99%)
Dec 16, 2020 4.540 4.563 4.350 4.350 1,875,507 -0.19(-4.19%)
Dec 15, 2020 4.500 4.550 4.400 4.540 2,143,237 +0.11(+2.48%)
Dec 14, 2020 4.270 4.570 4.170 4.430 2,446,210 +0.22(+5.23%)
Dec 11, 2020 4.410 4.540 4.170 4.210 2,265,600 -0.26(-5.82%)
Dec 10, 2020 4.480 4.520 4.340 4.470 3,406,685 -0.02(-0.45%)
Dec 09, 2020 4.340 4.610 4.320 4.490 3,218,775 +0.15(+3.46%)
Dec 08, 2020 4.230 4.350 4.030 4.340 2,246,684 +0.14(+3.33%)
Dec 07, 2020 4.300 4.320 4.180 4.200 2,204,347 +0.03(+0.72%)
Dec 04, 2020 4.110 4.225 4.070 4.170 2,225,200 +0.10(+2.46%)
Dec 03, 2020 4.270 4.300 4.020 4.070 1,695,597 -0.20(-4.68%)
Dec 02, 2020 4.190 4.340 4.070 4.270 1,632,910 +0.12(+2.89%)
Dec 01, 2020 4.400 4.410 4.060 4.150 2,371,827 -0.21(-4.82%)
Nov 30, 2020 4.280 4.430 4.230 4.360 2,625,724 +0.24(+5.83%)
Nov 27, 2020 4.100 4.190 4.060 4.120 729,100 +0.06(+1.48%)
Nov 25, 2020 4.010 4.090 3.990 4.060 993,100 +0.06(+1.50%)
Nov 24, 2020 4.110 4.170 3.990 4.000 1,730,686 -0.04(-0.99%)
Nov 23, 2020 4.280 4.320 3.920 4.040 3,245,693 -0.22(-5.16%)
Nov 20, 2020 4.220 4.310 3.910 4.260 4,576,000 +0.36(+9.23%)
Nov 19, 2020 3.770 3.930 3.640 3.900 2,778,057 +0.15(+4.00%)
Nov 18, 2020 3.800 3.900 3.735 3.750 1,639,042 -0.08(-2.09%)
Nov 17, 2020 3.450 3.880 3.400 3.830 2,713,312 +0.34(+9.74%)
Nov 16, 2020 3.480 3.570 3.440 3.490 2,642,226 +0.03(+0.87%)
Nov 13, 2020 3.500 3.556 3.355 3.460 2,739,700 -0.03(-0.86%)
Nov 12, 2020 3.560 3.610 3.440 3.490 2,584,887 -0.13(-3.59%)
Nov 11, 2020 3.500 3.740 3.450 3.620 3,271,221 +0.07(+1.97%)
Nov 10, 2020 3.440 3.450 3.290 3.550 1,675,730 +0.18(+5.34%)
Nov 09, 2020 3.390 3.560 3.190 3.370 4,535,652 +0.18(+5.64%)
Nov 06, 2020 3.440 3.450 3.150 3.190 3,514,500 -0.28(-8.07%)
Nov 05, 2020 3.500 3.520 3.360 3.470 1,629,698 -0.03(-0.86%)
Nov 04, 2020 3.510 3.740 3.385 3.500 3,493,413 -0.04(-1.13%)
Nov 03, 2020 3.370 3.560 3.330 3.540 1,619,186 +0.21(+6.47%)
Nov 02, 2020 3.410 3.490 3.145 3.325 1,981,271 -0.07(-2.21%)
Oct 30, 2020 3.390 3.480 3.340 3.400 1,361,500 -0.01(-0.29%)
Oct 29, 2020 3.330 3.450 3.250 3.410 1,375,536 +0.05(+1.49%)
Oct 28, 2020 3.380 3.430 3.240 3.360 1,777,903 -0.12(-3.45%)
Oct 27, 2020 3.400 3.490 3.330 3.480 1,300,005 +0.08(+2.50%)
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.