Skip to main content
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 (%)
Mar 31, 2017 3.780 3.780 3.590 3.620 565,734 -0.14(-3.72%)
Mar 30, 2017 3.750 3.850 3.660 3.760 235,226 +0.06(+1.62%)
Mar 29, 2017 3.650 3.740 3.560 3.700 265,662 +0.07(+1.93%)
Mar 28, 2017 3.630 3.680 3.350 3.630 302,302 +0.05(+1.40%)
Mar 27, 2017 3.400 3.640 3.330 3.580 234,309 +0.18(+5.29%)
Mar 24, 2017 3.500 3.560 3.360 3.400 470,593 -0.10(-2.86%)
Mar 23, 2017 3.680 3.680 3.410 3.500 281,591 -0.23(-6.17%)
Mar 22, 2017 3.950 3.970 3.710 3.730 163,667 -0.20(-5.09%)
Mar 21, 2017 3.990 4.280 3.830 3.930 468,569 -0.08(-2.00%)
Mar 20, 2017 3.680 4.020 3.620 4.010 350,727 +0.44(+12.32%)
Mar 17, 2017 3.460 3.740 3.400 3.570 927,710 +0.13(+3.78%)
Mar 16, 2017 3.580 3.580 3.410 3.440 265,603 -0.04(-1.15%)
Mar 15, 2017 3.500 3.595 3.400 3.480 283,063 +0.11(+3.26%)
Mar 14, 2017 3.500 3.500 3.300 3.370 159,036 +0.05(+1.51%)
Mar 13, 2017 3.270 3.330 3.100 3.320 190,871 +0.07(+2.15%)
Mar 10, 2017 3.390 3.430 3.200 3.250 147,930 -0.03(-0.91%)
Mar 09, 2017 3.410 3.490 3.260 3.280 262,045 -0.14(-4.09%)
Mar 08, 2017 3.440 3.550 3.350 3.420 179,805 +0.06(+1.79%)
Mar 07, 2017 3.590 3.600 3.350 3.360 108,415 -0.23(-6.41%)
Mar 06, 2017 3.560 3.650 3.540 3.590 95,127 +0.04(+1.13%)
Mar 03, 2017 3.590 3.602 3.500 3.550 39,947 -0.02(-0.56%)
Mar 02, 2017 3.600 3.660 3.500 3.570 53,410 -0.08(-2.19%)
Mar 01, 2017 3.850 3.850 3.600 3.650 69,598 -0.06(-1.62%)
Feb 28, 2017 3.900 3.900 3.670 3.710 62,403 -0.13(-3.39%)
Feb 27, 2017 3.520 3.890 3.500 3.840 126,750 +0.25(+6.96%)
Feb 24, 2017 3.600 3.650 3.490 3.590 70,929 -0.08(-2.18%)
Feb 23, 2017 3.960 3.979 3.600 3.670 165,029 -0.21(-5.41%)
Feb 22, 2017 3.910 4.025 3.800 3.880 147,805 -0.12(-3.00%)
Feb 21, 2017 3.910 4.067 3.900 4.000 73,811 +0.00(+0.00%)
Feb 17, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 16, 2017 4.000 4.020 3.800 4.000 166,047 +0.03(+0.76%)
Feb 15, 2017 4.000 4.000 3.870 3.970 89,691 +0.00(+0.00%)
Feb 14, 2017 3.830 3.980 3.780 3.970 46,339 +0.09(+2.32%)
Feb 13, 2017 3.800 3.980 3.750 3.880 48,756 +0.08(+2.11%)
Feb 10, 2017 3.870 4.020 3.720 3.800 111,003 -0.02(-0.52%)
Feb 09, 2017 3.740 3.880 3.740 3.820 54,833 +0.05(+1.33%)
Feb 08, 2017 3.880 3.923 3.720 3.770 97,617 -0.15(-3.83%)
Feb 07, 2017 4.020 4.020 3.860 3.920 101,549 -0.07(-1.75%)
Feb 06, 2017 3.970 4.140 3.960 3.990 178,061 +0.00(+0.00%)
Feb 03, 2017 3.930 4.060 3.790 3.990 153,280 +0.15(+3.91%)
Feb 02, 2017 4.000 4.109 3.820 3.840 127,385 -0.16(-4.00%)
Feb 01, 2017 4.030 4.100 3.860 4.000 737,352 -0.05(-1.23%)
Jan 31, 2017 3.820 4.053 3.750 4.050 209,408 +0.27(+7.14%)
Jan 30, 2017 3.942 3.981 3.740 3.780 97,942 -0.16(-4.06%)
Jan 27, 2017 4.000 4.080 3.830 3.940 156,663 +0.01(+0.25%)
Jan 26, 2017 4.530 4.623 3.840 3.930 436,418 -0.60(-13.25%)
Jan 25, 2017 4.920 4.920 4.493 4.530 96,141 -0.33(-6.79%)
Jan 24, 2017 4.940 4.960 4.500 4.860 51,688 +0.00(+0.00%)
Jan 23, 2017 5.000 5.000 4.860 4.860 14,262 -0.10(-2.02%)
Jan 20, 2017 5.000 5.000 4.880 4.960 34,140 +0.10(+2.06%)
Jan 19, 2017 4.970 4.974 4.820 4.860 19,049 -0.08(-1.62%)
Jan 18, 2017 4.950 5.020 4.814 4.940 15,428 +0.00(+0.00%)
Jan 17, 2017 5.050 5.055 4.810 4.940 48,757 -0.05(-1.00%)
Jan 13, 2017 4.990 4.990 4.990 0 +0.01(+0.20%)
Jan 12, 2017 4.920 5.070 4.870 4.980 17,508 +0.00(+0.00%)
Jan 11, 2017 5.060 5.060 4.920 4.980 18,100 -0.04(-0.80%)
Jan 10, 2017 4.970 5.170 4.900 5.020 38,247 +0.03(+0.60%)
Jan 09, 2017 5.080 5.130 4.911 4.990 67,644 -0.03(-0.60%)
Jan 06, 2017 4.890 5.095 4.868 5.020 51,462 +0.24(+5.02%)
Jan 05, 2017 5.440 5.440 4.600 4.780 127,067 -0.57(-10.65%)
Jan 04, 2017 5.450 5.490 5.320 5.350 56,634 -0.05(-0.93%)
Jan 03, 2017 5.500 5.500 5.180 5.400 33,798 +0.05(+0.93%)
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%)
Oct 03, 2016 7.320 7.820 7.250 7.370 67,317 +0.03(+0.41%)
Sep 30, 2016 7.200 7.640 7.010 7.340 585,342 +0.22(+3.09%)
Sep 29, 2016 7.360 7.450 7.110 7.120 53,481 -0.28(-3.78%)
Sep 28, 2016 7.420 7.470 7.260 7.400 38,827 +0.10(+1.37%)
Sep 27, 2016 7.750 7.750 7.260 7.300 77,512 -0.38(-4.95%)
Sep 26, 2016 8.000 8.017 7.610 7.680 53,277 -0.32(-4.00%)
Sep 23, 2016 7.950 8.020 7.770 8.000 269,858 +0.24(+3.09%)
Sep 22, 2016 7.870 8.040 7.692 7.760 39,080 -0.15(-1.90%)
Sep 21, 2016 8.060 8.160 7.510 7.910 78,272 -0.14(-1.74%)
Sep 20, 2016 7.770 8.080 7.700 8.050 52,160 +0.24(+3.07%)
Sep 19, 2016 7.350 7.950 7.170 7.810 76,284 +0.44(+5.97%)
Sep 16, 2016 7.690 7.690 7.290 7.370 43,003 -0.26(-3.41%)
Sep 15, 2016 7.830 7.950 7.630 7.630 36,924 -0.14(-1.80%)
Sep 14, 2016 8.000 8.210 7.770 7.770 94,783 -0.22(-2.75%)
Sep 13, 2016 8.280 8.280 7.970 7.990 83,716 -0.32(-3.85%)
Sep 12, 2016 8.330 8.500 8.280 8.310 103,677 -0.45(-5.14%)
Sep 09, 2016 9.150 9.150 8.190 8.760 96,763 -0.53(-5.71%)
Sep 08, 2016 9.220 9.306 9.200 9.290 22,417 -0.04(-0.43%)
Sep 07, 2016 9.320 9.419 9.230 9.330 24,893 +0.09(+0.97%)
Sep 06, 2016 9.550 9.600 9.110 9.240 65,636 -0.23(-2.43%)
Sep 02, 2016 9.320 9.470 9.470 9.470 67,600 +0.12(+1.28%)
Sep 01, 2016 9.781 9.857 9.270 9.350 148,160 -0.40(-4.10%)
Aug 31, 2016 9.910 10.01 9.740 9.750 84,428 -0.16(-1.61%)
Aug 30, 2016 9.960 10.07 9.900 9.910 18,870 -0.12(-1.20%)
Aug 29, 2016 9.970 10.10 9.970 10.03 12,262 -0.03(-0.30%)
Aug 26, 2016 10.08 10.10 9.900 10.06 64,722 +0.02(+0.20%)
Aug 25, 2016 10.00 10.08 9.980 10.04 24,760 +0.04(+0.40%)
Aug 24, 2016 9.950 10.04 9.950 10.00 46,855 -0.04(-0.40%)
Aug 23, 2016 9.980 10.18 9.980 10.04 76,100 +0.03(+0.30%)
Aug 22, 2016 10.32 10.48 10.00 10.01 122,553 +0.04(+0.40%)
Aug 19, 2016 10.03 10.06 9.950 9.970 31,706 -0.08(-0.80%)
Aug 18, 2016 10.10 10.10 9.990 10.05 30,771 +0.00(+0.01%)
Aug 17, 2016 10.23 10.23 10.00 10.05 18,132 -0.18(-1.77%)
Aug 16, 2016 10.25 10.29 10.12 10.23 80,025 +0.05(+0.49%)
Aug 15, 2016 10.08 10.20 9.900 10.18 110,024 +0.23(+2.31%)
Aug 12, 2016 10.00 10.03 9.940 9.950 39,572 +0.00(+0.00%)
Aug 11, 2016 10.00 10.02 9.950 9.950 53,567 -0.06(-0.60%)
Aug 10, 2016 9.920 10.17 9.920 10.01 115,684 +0.01(+0.10%)
Aug 09, 2016 10.25 10.25 10.00 10.00 83,124 -0.04(-0.40%)
Aug 08, 2016 9.910 10.25 9.910 10.04 153,261 +0.04(+0.40%)
Aug 05, 2016 9.760 10.06 9.750 10.00 82,000 +0.12(+1.21%)
Aug 04, 2016 9.990 10.35 9.870 9.880 200,295 -0.02(-0.20%)
Aug 03, 2016 9.900 9.980 9.788 9.900 272,368 +0.16(+1.64%)
Aug 02, 2016 9.740 9.920 9.559 9.740 347,949 +0.17(+1.78%)
Aug 01, 2016 9.000 9.700 9.000 9.570 519,152 +0.62(+6.93%)
Jul 29, 2016 9.500 9.550 8.920 8.950 578,223 -0.65(-6.77%)
Jul 28, 2016 10.04 10.05 9.500 9.600 674,444 -0.10(-1.03%)
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.