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 (%)
Nov 08, 2021 9.500 0 +0.02(+0.21%)
Nov 05, 2021 9.480 9.490 9.470 9.480 6,774,627 +0.01(+0.11%)
Nov 04, 2021 9.470 9.480 9.470 9.470 4,819,309 -0.01(-0.11%)
Nov 03, 2021 9.480 9.480 9.460 9.480 2,935,397 +0.02(+0.21%)
Nov 02, 2021 9.450 9.480 9.450 9.460 2,602,746 +0.00(+0.00%)
Nov 01, 2021 9.450 9.455 9.450 9.460 4,921,659 +0.01(+0.11%)
Oct 29, 2021 9.440 9.450 3,433,948 -0.01(-0.11%)
Oct 28, 2021 9.430 9.460 9.420 9.460 5,856,580 +0.04(+0.42%)
Oct 27, 2021 9.430 9.440 9.410 9.420 3,836,515 +0.00(+0.00%)
Oct 26, 2021 9.430 9.420 6,521,660 +0.00(+0.00%)
Oct 25, 2021 9.400 9.460 9.400 9.420 15,099,010 +0.02(+0.16%)
Oct 22, 2021 9.405 9.405 17,057,076 -0.02(-0.16%)
Oct 21, 2021 9.350 9.420 9.340 9.420 99,100,440 +0.82(+9.53%)
Oct 20, 2021 8.570 8.675 8.535 8.600 5,601,190 +0.06(+0.70%)
Oct 19, 2021 8.620 8.700 8.520 8.540 5,565,828 -0.05(-0.58%)
Oct 18, 2021 8.750 8.750 8.555 8.590 5,304,326 -0.14(-1.60%)
Oct 15, 2021 8.930 8.940 8.730 8.730 2,634,729 -0.14(-1.58%)
Oct 14, 2021 8.960 9.010 8.840 8.870 2,585,917 -0.09(-1.00%)
Oct 13, 2021 8.870 8.970 8.840 8.960 1,218,475 +0.06(+0.67%)
Oct 12, 2021 8.950 9.010 8.870 8.900 2,125,434 -0.09(-1.00%)
Oct 11, 2021 8.840 9.050 8.830 8.990 1,082,373 +0.13(+1.47%)
Oct 08, 2021 8.950 8.950 8.760 8.860 1,060,814 +0.00(+0.00%)
Oct 07, 2021 8.840 8.900 8.810 8.860 1,036,656 +0.04(+0.45%)
Oct 06, 2021 8.850 8.900 8.790 8.820 2,040,558 -0.06(-0.68%)
Oct 05, 2021 8.980 9.040 8.780 8.880 4,823,781 -0.11(-1.22%)
Oct 04, 2021 8.850 8.990 8.805 8.990 3,020,855 +0.12(+1.35%)
Oct 01, 2021 8.800 8.980 8.800 8.870 4,245,968 +0.16(+1.84%)
Sep 30, 2021 8.750 8.860 8.700 8.710 2,290,916 -0.02(-0.23%)
Sep 29, 2021 8.810 8.860 8.700 8.730 3,369,106 -0.07(-0.80%)
Sep 28, 2021 8.830 8.870 8.780 8.800 3,349,869 -0.04(-0.45%)
Sep 27, 2021 8.800 8.890 8.780 8.840 2,087,552 +0.01(+0.11%)
Sep 24, 2021 8.860 8.860 8.770 8.830 3,523,557 -0.06(-0.67%)
Sep 23, 2021 8.880 8.930 8.800 8.890 2,499,113 +0.03(+0.34%)
Sep 22, 2021 8.790 9.015 8.780 8.860 4,139,963 +0.06(+0.68%)
Sep 21, 2021 8.750 8.855 8.750 8.800 3,916,571 +0.04(+0.46%)
Sep 20, 2021 8.790 8.840 8.700 8.760 6,003,356 +0.03(+0.34%)
Sep 17, 2021 8.790 8.860 8.730 8.730 9,532,102 -0.09(-1.02%)
Sep 16, 2021 8.800 8.885 8.740 8.820 5,042,612 +0.02(+0.23%)
Sep 15, 2021 8.740 8.960 8.720 8.800 5,504,009 +0.09(+1.03%)
Sep 14, 2021 9.100 9.100 8.570 8.710 21,509,668 -0.31(-3.44%)
Sep 13, 2021 9.060 9.080 8.920 9.020 14,865,246 -0.07(-0.77%)
Sep 10, 2021 9.090 9.120 9.030 9.090 18,499,948 +0.00(+0.00%)
Sep 09, 2021 9.080 9.130 9.070 9.090 50,749,096 +0.02(+0.22%)
Sep 08, 2021 9.180 9.200 9.060 9.070 146,612,624 +3.77(+71.13%)
Sep 07, 2021 5.260 5.390 5.185 5.300 2,241,035 +0.07(+1.34%)
Sep 03, 2021 5.380 5.380 5.225 5.230 1,984,713 -0.18(-3.33%)
Sep 02, 2021 5.480 5.495 5.330 5.410 2,461,373 -0.02(-0.37%)
Sep 01, 2021 5.500 5.535 5.320 5.430 2,608,427 -0.05(-0.91%)
Aug 31, 2021 5.280 5.510 5.270 5.480 1,893,808 +0.20(+3.79%)
Aug 30, 2021 5.460 5.460 5.280 5.280 3,013,462 -0.09(-1.68%)
Aug 27, 2021 5.470 5.520 5.280 5.370 3,009,886 -0.05(-0.92%)
Aug 26, 2021 5.330 5.690 5.330 5.420 3,401,973 +0.04(+0.74%)
Aug 25, 2021 5.400 5.520 5.290 5.380 5,141,414 -0.01(-0.19%)
Aug 24, 2021 5.360 5.480 5.280 5.390 2,236,024 +0.03(+0.56%)
Aug 23, 2021 5.090 5.360 5.050 5.360 5,252,034 +0.32(+6.35%)
Aug 20, 2021 4.830 5.050 4.740 5.040 2,715,445 +0.20(+4.13%)
Aug 19, 2021 4.900 4.960 4.780 4.840 3,324,684 +0.00(+0.00%)
Aug 18, 2021 4.930 5.100 4.630 4.840 4,482,304 -0.07(-1.43%)
Aug 17, 2021 4.730 4.930 4.720 4.910 3,696,629 +0.15(+3.15%)
Aug 16, 2021 5.150 5.184 4.750 4.760 4,702,832 -0.39(-7.57%)
Aug 13, 2021 5.110 5.430 5.020 5.150 2,952,876 -0.04(-0.77%)
Aug 12, 2021 5.180 5.300 5.090 5.190 1,928,267 +0.04(+0.78%)
Aug 11, 2021 5.040 5.235 4.900 5.150 3,555,771 +0.11(+2.18%)
Aug 10, 2021 4.840 5.135 4.800 5.040 3,882,532 +0.19(+3.92%)
Aug 09, 2021 5.000 5.140 4.770 4.850 4,684,848 -0.13(-2.61%)
Aug 06, 2021 4.740 5.220 4.635 4.980 9,321,974 +0.32(+6.87%)
Aug 05, 2021 4.590 4.740 4.430 4.660 4,110,066 +0.06(+1.30%)
Aug 04, 2021 4.430 4.645 4.430 4.600 4,816,415 +0.08(+1.77%)
Aug 03, 2021 4.260 4.550 4.160 4.520 7,011,623 +0.21(+4.87%)
Aug 02, 2021 3.850 4.380 3.800 4.310 8,349,102 +0.55(+14.63%)
Jul 30, 2021 3.800 3.860 3.750 3.760 1,935,505 -0.05(-1.31%)
Jul 29, 2021 3.980 4.020 3.800 3.810 1,745,099 -0.16(-4.03%)
Jul 28, 2021 3.940 4.010 3.880 3.970 2,086,760 +0.07(+1.79%)
Jul 27, 2021 4.000 4.040 3.850 3.900 5,092,469 -0.13(-3.23%)
Jul 26, 2021 4.150 4.270 4.020 4.030 3,472,699 -0.18(-4.28%)
Jul 23, 2021 4.210 4.310 4.190 4.210 3,339,413 -0.11(-2.55%)
Jul 22, 2021 3.930 4.390 3.740 4.320 10,262,721 +0.39(+9.92%)
Jul 21, 2021 3.900 4.020 3.830 3.930 4,532,280 -0.01(-0.25%)
Jul 20, 2021 3.980 4.090 3.750 3.940 8,254,892 -0.06(-1.50%)
Jul 19, 2021 4.180 4.190 3.910 4.000 14,186,336 -0.28(-6.54%)
Jul 16, 2021 3.630 4.870 3.595 4.280 28,117,276 +0.73(+20.56%)
Jul 15, 2021 3.550 3.650 3.530 3.550 2,160,220 -0.01(-0.28%)
Jul 14, 2021 3.690 3.715 3.540 3.560 2,135,713 -0.13(-3.52%)
Jul 13, 2021 3.760 3.795 3.685 3.690 1,706,200 -0.08(-2.12%)
Jul 12, 2021 3.870 3.930 3.730 3.770 1,370,185 -0.12(-3.08%)
Jul 09, 2021 3.820 4.020 3.740 3.890 1,923,917 +0.12(+3.18%)
Jul 08, 2021 3.750 3.840 3.720 3.770 2,543,669 -0.05(-1.31%)
Jul 07, 2021 3.850 3.890 3.750 3.820 1,651,938 -0.05(-1.29%)
Jul 06, 2021 3.980 3.985 3.840 3.870 1,204,511 -0.04(-1.02%)
Jul 02, 2021 4.040 4.060 3.880 3.910 1,577,545 -0.13(-3.22%)
Jul 01, 2021 3.920 4.050 3.855 4.040 1,462,947 +0.17(+4.39%)
Jun 30, 2021 3.850 3.990 3.820 3.870 1,343,200 +0.01(+0.26%)
Jun 29, 2021 3.940 3.973 3.780 3.860 1,833,378 -0.06(-1.53%)
Jun 28, 2021 4.000 4.040 3.890 3.920 1,448,719 -0.04(-1.01%)
Jun 25, 2021 3.900 3.990 3.830 3.960 2,863,437 +0.05(+1.28%)
Jun 24, 2021 3.810 3.950 3.810 3.910 1,837,541 +0.11(+2.89%)
Jun 23, 2021 3.840 3.901 3.780 3.800 1,541,580 -0.02(-0.52%)
Jun 22, 2021 3.990 3.990 3.755 3.820 2,305,876 -0.18(-4.50%)
Jun 21, 2021 4.000 4.055 3.940 4.000 2,656,091 +0.01(+0.25%)
Jun 18, 2021 4.060 4.170 3.930 3.990 6,892,773 -0.19(-4.55%)
Jun 17, 2021 4.090 4.180 4.050 4.180 1,185,846 +0.12(+2.96%)
Jun 16, 2021 4.000 4.060 3.930 4.060 1,398,776 +0.06(+1.50%)
Jun 15, 2021 4.140 4.140 3.990 4.000 1,533,532 -0.13(-3.15%)
Jun 14, 2021 4.170 4.230 4.100 4.130 2,481,360 +0.02(+0.49%)
Jun 11, 2021 4.190 4.270 4.060 4.110 1,858,496 -0.10(-2.38%)
Jun 10, 2021 4.100 4.210 4.040 4.210 1,527,182 +0.11(+2.68%)
Jun 09, 2021 4.070 4.250 4.050 4.100 2,069,609 +0.07(+1.74%)
Jun 08, 2021 4.040 4.110 3.930 4.030 2,170,710 +0.06(+1.51%)
Jun 07, 2021 3.870 4.085 3.860 3.970 3,923,272 +0.11(+2.85%)
Jun 04, 2021 3.850 3.960 3.730 3.860 3,134,383 +0.08(+2.12%)
Jun 03, 2021 3.700 3.830 3.650 3.780 1,667,034 +0.03(+0.80%)
Jun 02, 2021 3.910 3.920 3.650 3.750 2,828,316 -0.15(-3.85%)
Jun 01, 2021 3.840 3.960 3.840 3.900 1,708,012 +0.06(+1.56%)
May 28, 2021 3.940 4.000 3.840 3.840 835,533 -0.07(-1.79%)
May 27, 2021 3.800 3.910 3.790 3.910 866,187 +0.11(+2.89%)
May 26, 2021 3.670 3.850 3.640 3.800 1,927,297 +0.13(+3.54%)
May 25, 2021 3.730 3.820 3.670 3.670 1,160,658 -0.08(-2.13%)
May 24, 2021 3.850 3.900 3.700 3.750 1,420,499 -0.08(-2.09%)
May 21, 2021 3.970 3.978 3.820 3.830 1,494,622 -0.01(-0.26%)
May 20, 2021 3.760 3.897 3.690 3.840 1,120,426 +0.09(+2.40%)
May 19, 2021 3.730 3.800 3.680 3.750 1,005,652 -0.06(-1.57%)
May 18, 2021 3.710 3.855 3.660 3.810 1,134,059 +0.16(+4.38%)
May 17, 2021 3.720 3.760 3.615 3.650 896,388 -0.08(-2.01%)
May 14, 2021 3.570 3.770 3.530 3.725 1,653,162 +0.16(+4.49%)
May 13, 2021 3.620 3.715 3.470 3.565 2,375,100 -0.02(-0.42%)
May 12, 2021 3.520 3.750 3.510 3.580 1,350,895 -0.02(-0.56%)
May 11, 2021 3.460 3.720 3.450 3.600 1,817,955 -0.01(-0.28%)
May 10, 2021 3.740 3.750 3.560 3.610 2,211,003 -0.18(-4.75%)
May 07, 2021 3.700 3.835 3.630 3.790 977,847 +0.13(+3.55%)
May 06, 2021 3.760 3.800 3.560 3.660 2,073,068 -0.12(-3.17%)
May 05, 2021 3.790 3.950 3.750 3.780 1,801,366 +0.00(+0.00%)
May 04, 2021 4.120 4.130 3.760 3.780 3,216,022 -0.35(-8.47%)
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.