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 (%)
Apr 30, 2018 4.150 4.160 4.080 4.130 180,234 -0.01(-0.24%)
Apr 27, 2018 4.170 4.270 4.100 4.140 226,711 -0.03(-0.72%)
Apr 26, 2018 4.070 4.200 4.060 4.170 206,864 +0.10(+2.46%)
Apr 25, 2018 4.100 4.155 4.040 4.070 127,323 -0.03(-0.73%)
Apr 24, 2018 4.190 4.230 4.030 4.100 252,541 -0.10(-2.38%)
Apr 23, 2018 4.200 4.240 4.110 4.200 213,659 +0.01(+0.24%)
Apr 20, 2018 4.190 4.205 3.980 4.190 228,033 +0.00(+0.00%)
Apr 19, 2018 4.300 4.320 4.160 4.190 252,830 -0.14(-3.23%)
Apr 18, 2018 4.380 4.410 4.330 4.330 415,556 -0.06(-1.37%)
Apr 17, 2018 4.270 4.420 4.230 4.390 199,642 +0.14(+3.29%)
Apr 16, 2018 4.360 4.360 4.170 4.250 178,597 -0.08(-1.85%)
Apr 13, 2018 4.370 4.460 4.280 4.330 324,969 -0.03(-0.69%)
Apr 12, 2018 4.400 4.420 4.250 4.360 296,751 -0.01(-0.23%)
Apr 11, 2018 4.160 4.420 4.130 4.370 586,497 +0.15(+3.55%)
Apr 10, 2018 4.050 4.250 4.010 4.220 704,246 +0.24(+6.03%)
Apr 09, 2018 3.930 4.010 3.831 3.980 187,130 +0.06(+1.53%)
Apr 06, 2018 3.990 4.020 3.880 3.920 350,332 -0.11(-2.73%)
Apr 05, 2018 4.140 4.140 4.010 4.030 197,220 -0.07(-1.71%)
Apr 04, 2018 4.010 4.130 3.960 4.100 216,604 +0.04(+0.99%)
Apr 03, 2018 4.110 4.190 3.935 4.060 442,880 -0.07(-1.69%)
Apr 02, 2018 4.240 4.250 4.050 4.130 327,012 -0.12(-2.82%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.05(+1.19%)
Mar 28, 2018 4.140 4.240 4.070 4.200 196,993 +0.05(+1.20%)
Mar 27, 2018 4.260 4.260 4.120 4.150 335,856 -0.10(-2.35%)
Mar 26, 2018 4.510 4.510 4.200 4.250 586,424 -0.20(-4.49%)
Mar 23, 2018 4.340 4.520 4.280 4.450 368,964 +0.10(+2.30%)
Mar 22, 2018 4.400 4.450 4.330 4.350 357,761 -0.05(-1.14%)
Mar 21, 2018 4.270 4.501 4.270 4.400 436,950 +0.15(+3.53%)
Mar 20, 2018 4.230 4.300 4.160 4.250 210,836 +0.01(+0.24%)
Mar 19, 2018 4.450 4.450 4.090 4.240 528,491 -0.24(-5.36%)
Mar 16, 2018 4.280 4.510 4.220 4.480 1,185,371 +0.22(+5.16%)
Mar 15, 2018 4.310 4.360 4.220 4.260 275,332 -0.03(-0.70%)
Mar 14, 2018 4.250 4.350 4.240 4.290 423,974 +0.05(+1.18%)
Mar 13, 2018 4.290 4.400 4.210 4.240 342,203 -0.05(-1.17%)
Mar 12, 2018 4.220 4.400 4.150 4.290 959,653 +0.12(+2.88%)
Mar 09, 2018 3.790 4.330 3.710 4.170 1,748,803 +0.39(+10.32%)
Mar 08, 2018 3.700 3.805 3.700 3.780 407,806 +0.09(+2.44%)
Mar 07, 2018 3.570 3.690 425,047 +0.00(+0.00%)
Mar 06, 2018 3.740 3.810 3.630 3.690 364,449 -0.04(-1.07%)
Mar 05, 2018 3.650 3.830 3.650 3.730 473,576 +0.10(+2.75%)
Mar 02, 2018 3.490 3.730 3.470 3.630 625,802 +0.13(+3.71%)
Mar 01, 2018 3.610 3.649 3.470 3.500 555,402 -0.11(-3.05%)
Feb 28, 2018 3.670 3.770 3.510 3.610 821,746 -0.07(-1.90%)
Feb 27, 2018 3.730 3.790 3.615 3.680 290,883 -0.06(-1.60%)
Feb 26, 2018 3.620 3.790 3.530 3.740 645,418 +0.10(+2.75%)
Feb 23, 2018 3.700 3.719 3.450 3.640 990,278 +0.04(+1.11%)
Feb 22, 2018 3.750 3.810 3.580 3.600 638,304 -0.16(-4.26%)
Feb 21, 2018 3.750 3.820 3.670 3.760 607,727 +0.01(+0.27%)
Feb 20, 2018 3.600 3.830 3.570 3.750 742,414 +0.12(+3.31%)
Feb 16, 2018 3.630 3.630 3.630 0 -0.02(-0.55%)
Feb 15, 2018 3.790 3.790 3.550 3.650 1,198,344 -0.14(-3.69%)
Feb 14, 2018 3.800 4.120 3.620 3.790 1,814,196 -0.02(-0.52%)
Feb 13, 2018 5.350 5.400 3.750 3.810 6,475,544 -1.03(-21.28%)
Feb 12, 2018 4.830 5.030 4.790 4.840 903,542 +0.05(+1.04%)
Feb 09, 2018 5.010 5.055 4.610 4.790 667,065 -0.17(-3.43%)
Feb 08, 2018 5.110 5.350 4.950 4.960 523,005 -0.15(-2.94%)
Feb 07, 2018 4.780 5.200 4.750 5.110 646,500 +0.35(+7.35%)
Feb 06, 2018 4.550 4.880 4.550 4.760 630,548 -0.19(-3.84%)
Feb 05, 2018 5.100 5.190 4.820 4.950 502,977 -0.19(-3.70%)
Feb 02, 2018 5.200 5.240 5.020 5.140 729,273 -0.07(-1.34%)
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.