Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadmon Holdings Llc (NQ: 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 28, 2021 3.940 4.000 3.840 3.840 835,533 -0.07(-1.79%)
May 27, 2021 3.800 3.910 3.790 3.910 866,187 +0.11(+2.89%)
May 26, 2021 3.670 3.850 3.640 3.800 1,927,297 +0.13(+3.54%)
May 25, 2021 3.730 3.820 3.670 3.670 1,160,658 -0.08(-2.13%)
May 24, 2021 3.850 3.900 3.700 3.750 1,420,499 -0.08(-2.09%)
May 21, 2021 3.970 3.978 3.820 3.830 1,494,622 -0.01(-0.26%)
May 20, 2021 3.760 3.897 3.690 3.840 1,120,426 +0.09(+2.40%)
May 19, 2021 3.730 3.800 3.680 3.750 1,005,652 -0.06(-1.57%)
May 18, 2021 3.710 3.855 3.660 3.810 1,134,059 +0.16(+4.38%)
May 17, 2021 3.720 3.760 3.615 3.650 896,388 -0.08(-2.01%)
May 14, 2021 3.570 3.770 3.530 3.725 1,653,162 +0.16(+4.49%)
May 13, 2021 3.620 3.715 3.470 3.565 2,375,100 -0.02(-0.42%)
May 12, 2021 3.520 3.750 3.510 3.580 1,350,895 -0.02(-0.56%)
May 11, 2021 3.460 3.720 3.450 3.600 1,817,955 -0.01(-0.28%)
May 10, 2021 3.740 3.750 3.560 3.610 2,211,003 -0.18(-4.75%)
May 07, 2021 3.700 3.835 3.630 3.790 977,847 +0.13(+3.55%)
May 06, 2021 3.760 3.800 3.560 3.660 2,073,068 -0.12(-3.17%)
May 05, 2021 3.790 3.950 3.750 3.780 1,801,366 +0.00(+0.00%)
May 04, 2021 4.120 4.130 3.760 3.780 3,216,022 -0.35(-8.47%)
May 03, 2021 4.070 4.180 4.050 4.130 1,866,074 +0.07(+1.72%)
Apr 30, 2021 4.050 4.190 3.990 4.060 1,072,500 -0.02(-0.49%)
Apr 29, 2021 4.170 4.175 3.990 4.080 1,791,923 -0.08(-1.92%)
Apr 28, 2021 3.960 4.220 3.900 4.160 1,721,750 +0.20(+5.05%)
Apr 27, 2021 4.070 4.160 3.910 3.960 1,808,039 -0.09(-2.22%)
Apr 26, 2021 3.960 4.070 3.920 4.050 1,615,501 +0.13(+3.32%)
Apr 23, 2021 3.920 4.030 3.865 3.920 1,766,500 -0.01(-0.25%)
Apr 22, 2021 3.900 4.030 3.840 3.930 1,498,670 +0.01(+0.26%)
Apr 21, 2021 3.790 3.920 3.770 3.920 1,688,582 +0.09(+2.35%)
Apr 20, 2021 3.660 3.910 3.640 3.830 2,125,858 +0.12(+3.23%)
Apr 19, 2021 3.900 3.930 3.700 3.710 1,660,338 -0.21(-5.36%)
Apr 16, 2021 3.940 3.950 3.735 3.920 2,945,900 -0.02(-0.51%)
Apr 15, 2021 3.880 3.960 3.820 3.940 1,983,455 +0.04(+1.03%)
Apr 14, 2021 3.600 3.920 3.600 3.900 3,758,112 +0.28(+7.73%)
Apr 13, 2021 3.670 3.710 3.530 3.620 3,250,766 -0.06(-1.63%)
Apr 12, 2021 3.670 3.780 3.600 3.680 2,826,563 +0.02(+0.55%)
Apr 09, 2021 3.850 3.870 3.655 3.660 1,927,300 -0.19(-4.94%)
Apr 08, 2021 3.790 3.900 3.780 3.850 1,203,142 +0.09(+2.39%)
Apr 07, 2021 3.830 3.900 3.750 3.760 1,699,975 -0.10(-2.59%)
Apr 06, 2021 4.100 4.150 3.830 3.860 2,638,429 -0.29(-6.99%)
Apr 05, 2021 3.970 4.160 3.950 4.150 3,235,805 +0.20(+5.06%)
Apr 01, 2021 3.900 4.050 3.820 3.950 4,046,700 +0.06(+1.54%)
Mar 31, 2021 3.690 3.960 3.620 3.890 2,852,272 +0.31(+8.66%)
Mar 30, 2021 3.610 3.700 3.510 3.580 2,388,508 -0.01(-0.28%)
Mar 29, 2021 3.730 3.800 3.550 3.590 6,916,169 -0.26(-6.75%)
Mar 26, 2021 4.220 4.240 3.750 3.850 4,923,500 -0.29(-7.00%)
Mar 25, 2021 3.800 4.190 3.760 4.140 5,128,520 +0.34(+8.95%)
Mar 24, 2021 4.100 4.120 3.800 3.800 4,938,371 -0.19(-4.76%)
Mar 23, 2021 4.300 4.330 3.970 3.990 4,725,211 -0.25(-5.90%)
Mar 22, 2021 4.340 4.370 4.180 4.240 2,538,713 -0.04(-0.93%)
Mar 19, 2021 4.120 4.325 4.080 4.280 7,707,300 +0.19(+4.65%)
Mar 18, 2021 4.290 4.390 4.070 4.090 4,624,661 -0.23(-5.32%)
Mar 17, 2021 4.230 4.360 4.160 4.320 3,317,962 +0.05(+1.17%)
Mar 16, 2021 4.390 4.450 4.120 4.270 3,577,774 -0.15(-3.39%)
Mar 15, 2021 4.470 4.490 4.330 4.420 2,280,094 -0.02(-0.45%)
Mar 12, 2021 4.360 4.590 4.310 4.440 3,051,000 +0.04(+0.91%)
Mar 11, 2021 4.450 4.520 4.320 4.400 4,811,948 -0.52(-10.57%)
Mar 10, 2021 4.990 4.990 4.750 4.920 2,378,642 +0.04(+0.82%)
Mar 09, 2021 4.720 4.990 4.670 4.880 2,518,665 +0.21(+4.50%)
Mar 08, 2021 4.650 4.890 4.600 4.670 2,241,838 +0.06(+1.30%)
Mar 05, 2021 4.660 4.720 4.215 4.610 4,446,500 -0.04(-0.86%)
Mar 04, 2021 4.580 4.740 4.460 4.650 3,217,840 +0.06(+1.31%)
Mar 03, 2021 4.720 4.840 4.590 4.590 2,241,493 -0.09(-1.92%)
Mar 02, 2021 4.900 4.960 4.670 4.680 3,357,525 -0.27(-5.45%)
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.