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 (%)
May 31, 2019 2.220 2.240 2.175 2.220 402,400 -0.02(-0.89%)
May 30, 2019 2.270 2.300 2.220 2.240 1,078,334 -0.02(-0.88%)
May 29, 2019 2.280 2.340 2.180 2.260 1,403,243 -0.05(-2.16%)
May 28, 2019 2.160 2.330 2.150 2.310 1,433,786 +0.14(+6.45%)
May 24, 2019 2.150 2.210 2.150 2.170 579,900 +0.02(+0.93%)
May 23, 2019 2.220 2.280 2.130 2.150 444,693 -0.10(-4.44%)
May 22, 2019 2.210 2.370 2.210 2.250 920,718 +0.01(+0.45%)
May 21, 2019 2.220 2.240 2.160 2.240 1,422,738 +0.03(+1.36%)
May 20, 2019 2.250 2.270 2.200 2.210 273,659 -0.08(-3.49%)
May 17, 2019 2.280 2.300 2.230 2.290 383,600 +0.00(+0.00%)
May 16, 2019 2.280 2.375 2.260 2.290 299,861 +0.00(+0.00%)
May 15, 2019 2.210 2.310 2.210 2.290 322,007 +0.05(+2.23%)
May 14, 2019 2.120 2.270 2.080 2.240 796,504 +0.13(+6.16%)
May 13, 2019 2.190 2.210 2.110 2.110 455,509 -0.11(-4.95%)
May 10, 2019 2.200 2.270 2.160 2.220 418,900 +0.02(+0.91%)
May 09, 2019 2.230 2.250 2.170 2.200 812,745 -0.04(-1.79%)
May 08, 2019 2.230 2.300 2.200 2.240 2,044,622 +0.02(+0.90%)
May 07, 2019 2.300 2.330 2.200 2.220 409,082 -0.12(-5.13%)
May 06, 2019 2.290 2.400 2.250 2.340 847,410 +0.01(+0.43%)
May 03, 2019 2.240 2.360 2.230 2.330 608,800 +0.08(+3.56%)
May 02, 2019 2.320 2.350 2.220 2.250 563,836 -0.07(-3.02%)
May 01, 2019 2.340 2.350 2.270 2.320 625,856 -0.03(-1.28%)
Apr 30, 2019 2.340 2.370 2.220 2.350 1,006,076 +0.01(+0.43%)
Apr 29, 2019 2.270 2.470 2.270 2.340 892,295 +0.07(+3.08%)
Apr 26, 2019 2.260 2.290 2.200 2.270 580,700 +0.02(+0.89%)
Apr 25, 2019 2.210 2.270 2.140 2.250 639,526 +0.04(+1.81%)
Apr 24, 2019 2.220 2.270 2.180 2.210 581,163 +0.00(+0.00%)
Apr 23, 2019 2.280 2.320 2.200 2.210 494,870 -0.06(-2.64%)
Apr 22, 2019 2.320 2.370 2.250 2.270 353,481 -0.03(-1.30%)
Apr 18, 2019 2.370 2.400 2.220 2.300 415,200 -0.08(-3.36%)
Apr 17, 2019 2.540 2.550 2.340 2.380 704,498 -0.14(-5.56%)
Apr 16, 2019 2.540 2.570 2.500 2.520 497,410 -0.01(-0.40%)
Apr 15, 2019 2.660 2.660 2.520 2.530 532,305 -0.14(-5.24%)
Apr 12, 2019 2.750 2.770 2.630 2.670 3,031,400 -0.06(-2.20%)
Apr 11, 2019 2.780 2.794 2.720 2.730 273,287 -0.05(-1.80%)
Apr 10, 2019 2.740 2.815 2.740 2.780 236,101 +0.04(+1.46%)
Apr 09, 2019 2.860 2.860 2.740 2.740 428,392 -0.12(-4.20%)
Apr 08, 2019 2.890 2.890 2.820 2.860 320,805 -0.04(-1.38%)
Apr 05, 2019 2.840 2.910 2.840 2.900 479,300 +0.06(+2.11%)
Apr 04, 2019 2.870 2.890 2.740 2.840 491,281 -0.03(-1.05%)
Apr 03, 2019 2.850 2.950 2.820 2.870 677,604 +0.03(+1.06%)
Apr 02, 2019 2.780 2.865 2.700 2.840 603,958 +0.07(+2.53%)
Apr 01, 2019 2.670 2.820 2.660 2.770 970,172 +0.13(+4.92%)
Mar 29, 2019 2.640 2.700 2.600 2.640 409,100 +0.03(+1.15%)
Mar 28, 2019 2.620 2.688 2.550 2.610 363,963 -0.01(-0.38%)
Mar 27, 2019 2.800 2.810 2.610 2.620 578,701 -0.20(-7.09%)
Mar 26, 2019 2.770 2.850 2.740 2.820 680,896 +0.06(+2.17%)
Mar 25, 2019 2.780 2.790 2.620 2.760 714,525 -0.01(-0.36%)
Mar 22, 2019 2.950 3.080 2.770 2.770 2,538,300 -0.19(-6.42%)
Mar 21, 2019 2.830 3.010 2.780 2.960 1,597,334 +0.10(+3.50%)
Mar 20, 2019 2.950 2.990 2.850 2.860 514,559 -0.05(-1.72%)
Mar 19, 2019 2.910 2.990 2.810 2.910 830,321 +0.00(+0.00%)
Mar 18, 2019 2.760 2.970 2.760 2.910 735,562 +0.14(+5.05%)
Mar 15, 2019 2.760 2.820 2.750 2.770 878,100 +0.03(+1.09%)
Mar 14, 2019 2.830 2.930 2.730 2.740 761,745 -0.16(-5.52%)
Mar 13, 2019 3.000 3.040 2.870 2.900 663,059 -0.09(-3.01%)
Mar 12, 2019 2.860 3.000 2.800 2.990 3,157,668 +0.14(+4.91%)
Mar 11, 2019 2.750 2.860 2.680 2.850 664,578 +0.09(+3.26%)
Mar 08, 2019 2.620 2.775 2.580 2.760 880,800 +0.11(+4.15%)
Mar 07, 2019 2.740 2.750 2.620 2.650 465,290 -0.09(-3.28%)
Mar 06, 2019 2.790 2.800 2.650 2.740 669,578 -0.07(-2.49%)
Mar 05, 2019 2.890 2.940 2.760 2.810 661,597 -0.09(-3.10%)
Mar 04, 2019 2.860 2.930 2.790 2.900 830,604 +0.04(+1.40%)
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.