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 (%)
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%)
Jan 02, 2020 4.590 4.600 4.250 4.480 2,737,024 -0.05(-1.10%)
Dec 31, 2019 4.610 4.750 4.485 4.530 1,935,000 -0.12(-2.58%)
Dec 30, 2019 4.750 4.820 4.560 4.650 1,266,533 -0.13(-2.72%)
Dec 27, 2019 4.970 5.070 4.720 4.780 1,120,000 -0.14(-2.85%)
Dec 26, 2019 5.060 5.170 4.650 4.920 2,024,239 -0.04(-0.81%)
Dec 24, 2019 4.630 4.970 4.630 4.960 1,046,900 +0.33(+7.13%)
Dec 23, 2019 4.710 4.880 4.580 4.630 1,265,479 -0.06(-1.28%)
Dec 20, 2019 4.500 4.790 4.490 4.690 5,725,100 +0.01(+0.21%)
Dec 19, 2019 4.500 4.815 4.470 4.680 1,684,808 +0.17(+3.77%)
Dec 18, 2019 4.740 4.960 4.460 4.510 2,666,888 -0.19(-4.04%)
Dec 17, 2019 4.750 4.790 4.610 4.700 1,425,419 -0.15(-3.09%)
Dec 16, 2019 4.760 4.900 4.570 4.850 1,662,706 +0.12(+2.54%)
Dec 13, 2019 4.750 4.910 4.600 4.730 1,944,000 -0.01(-0.21%)
Dec 12, 2019 5.050 5.380 4.720 4.740 2,720,569 -0.24(-4.82%)
Dec 11, 2019 4.760 5.020 4.740 4.980 2,549,691 +0.24(+5.06%)
Dec 10, 2019 4.620 4.850 4.620 4.740 1,238,332 +0.16(+3.49%)
Dec 09, 2019 4.550 4.950 4.500 4.580 2,310,529 +0.08(+1.78%)
Dec 06, 2019 4.170 4.540 4.143 4.500 1,720,100 +0.41(+10.02%)
Dec 05, 2019 4.200 4.250 4.050 4.090 1,429,295 -0.10(-2.39%)
Dec 04, 2019 4.240 4.360 4.180 4.190 2,230,656 +0.01(+0.24%)
Dec 03, 2019 4.260 4.370 4.140 4.180 922,288 -0.15(-3.46%)
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.