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, 2020 4.360 4.400 4.020 4.190 2,763,459 -0.23(-5.20%)
Mar 30, 2020 4.140 4.420 3.980 4.420 1,509,692 +0.43(+10.78%)
Mar 27, 2020 3.870 4.100 3.750 3.990 2,599,300 -0.07(-1.72%)
Mar 26, 2020 3.940 4.180 3.900 4.060 2,568,702 +0.17(+4.37%)
Mar 25, 2020 3.700 4.000 3.620 3.890 1,391,145 +0.16(+4.29%)
Mar 24, 2020 3.600 3.850 3.410 3.730 3,154,989 +0.37(+11.01%)
Mar 23, 2020 3.040 3.440 3.030 3.360 2,664,068 +0.35(+11.63%)
Mar 20, 2020 3.010 3.250 2.740 3.010 4,119,700 +0.00(+0.00%)
Mar 19, 2020 2.440 3.010 2.440 3.010 2,500,695 +0.57(+23.36%)
Mar 18, 2020 2.500 2.790 2.370 2.440 2,593,491 -0.23(-8.61%)
Mar 17, 2020 2.710 2.890 2.350 2.670 2,605,366 +0.06(+2.30%)
Mar 16, 2020 2.730 2.915 2.300 2.610 3,988,336 -0.59(-18.44%)
Mar 13, 2020 3.240 3.310 2.850 3.200 2,534,200 +0.15(+4.92%)
Mar 12, 2020 3.300 3.340 2.960 3.050 4,289,492 -0.43(-12.36%)
Mar 11, 2020 3.800 4.020 3.360 3.480 3,113,841 -0.44(-11.22%)
Mar 10, 2020 4.300 4.320 3.720 3.920 3,331,503 -0.24(-5.77%)
Mar 09, 2020 4.300 4.450 4.120 4.160 2,302,725 -0.43(-9.37%)
Mar 06, 2020 4.610 5.310 4.470 4.590 2,722,600 -0.06(-1.29%)
Mar 05, 2020 5.040 5.170 4.610 4.650 2,390,258 -0.51(-9.88%)
Mar 04, 2020 4.860 5.210 4.800 5.160 2,181,981 +0.37(+7.72%)
Mar 03, 2020 4.850 4.950 4.645 4.790 3,650,736 -0.06(-1.24%)
Mar 02, 2020 4.650 4.860 4.580 4.850 2,507,008 +0.21(+4.53%)
Feb 28, 2020 4.260 4.640 4.230 4.640 2,858,300 +0.18(+4.04%)
Feb 27, 2020 4.270 4.830 4.150 4.460 2,709,069 +0.03(+0.68%)
Feb 26, 2020 4.320 4.450 4.260 4.430 1,765,873 +0.13(+3.02%)
Feb 25, 2020 4.590 4.610 4.110 4.300 2,683,789 -0.29(-6.32%)
Feb 24, 2020 5.100 5.500 4.570 4.590 4,705,415 -0.48(-9.47%)
Feb 21, 2020 5.050 5.190 4.940 5.070 1,871,300 +0.02(+0.40%)
Feb 20, 2020 5.170 5.260 4.830 5.050 2,036,851 -0.09(-1.75%)
Feb 19, 2020 4.860 5.260 4.830 5.140 5,421,229 +0.29(+5.98%)
Feb 18, 2020 4.630 4.850 4.594 4.850 1,912,015 +0.33(+7.30%)
Feb 14, 2020 4.630 4.630 4.500 4.520 900,000 -0.11(-2.38%)
Feb 13, 2020 4.660 4.750 4.610 4.630 759,318 -0.02(-0.43%)
Feb 12, 2020 4.620 4.730 4.535 4.650 819,404 +0.04(+0.87%)
Feb 11, 2020 4.720 4.750 4.530 4.610 1,138,757 -0.09(-1.91%)
Feb 10, 2020 4.620 4.780 4.590 4.700 1,036,257 +0.08(+1.73%)
Feb 07, 2020 4.710 4.800 4.580 4.620 912,000 -0.11(-2.33%)
Feb 06, 2020 4.790 4.850 4.660 4.730 1,314,762 -0.03(-0.63%)
Feb 05, 2020 5.040 5.040 4.690 4.760 1,614,587 -0.17(-3.45%)
Feb 04, 2020 5.000 5.090 4.855 4.930 1,922,476 +0.08(+1.65%)
Feb 03, 2020 4.720 4.950 4.710 4.850 3,272,016 +0.26(+5.66%)
Jan 31, 2020 4.580 4.700 4.440 4.590 1,549,700 +0.01(+0.22%)
Jan 30, 2020 4.530 4.710 4.440 4.580 1,343,407 +0.09(+2.00%)
Jan 29, 2020 4.570 4.650 4.470 4.490 1,400,508 -0.05(-1.10%)
Jan 28, 2020 4.390 4.580 4.385 4.540 1,484,365 +0.20(+4.61%)
Jan 27, 2020 4.380 4.460 4.250 4.340 1,358,889 -0.13(-2.91%)
Jan 24, 2020 4.480 4.640 4.400 4.470 1,326,100 -0.01(-0.22%)
Jan 23, 2020 4.620 4.650 4.390 4.480 1,257,698 -0.16(-3.45%)
Jan 22, 2020 4.620 4.750 4.580 4.640 2,435,424 +0.06(+1.31%)
Jan 21, 2020 4.540 4.650 4.430 4.580 1,604,517 +0.04(+0.88%)
Jan 17, 2020 4.350 4.700 4.280 4.540 2,704,600 +0.24(+5.58%)
Jan 16, 2020 4.360 4.380 4.200 4.300 1,406,004 +0.00(+0.00%)
Jan 15, 2020 4.220 4.380 4.150 4.300 2,215,450 +0.09(+2.14%)
Jan 14, 2020 4.370 4.390 4.170 4.210 1,178,494 -0.14(-3.22%)
Jan 13, 2020 4.530 4.550 4.050 4.350 3,214,685 -0.15(-3.33%)
Jan 10, 2020 4.830 4.900 4.490 4.500 2,499,300 -0.10(-2.17%)
Jan 09, 2020 4.610 4.670 4.470 4.600 1,203,480 +0.03(+0.66%)
Jan 08, 2020 4.470 4.675 4.344 4.570 1,268,637 +0.10(+2.24%)
Jan 07, 2020 4.510 4.550 4.370 4.470 760,042 -0.05(-1.11%)
Jan 06, 2020 4.510 4.650 4.430 4.520 1,929,886 -0.07(-1.53%)
Jan 03, 2020 4.690 4.720 4.470 4.590 1,555,000 +0.11(+2.46%)
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.