Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2017 2.340 2.340 2.250 2.260 66,842 -0.07(-3.00%)
May 30, 2017 2.480 2.480 2.310 2.330 138,027 -0.12(-4.90%)
May 26, 2017 2.510 2.510 2.400 2.450 95,869 -0.02(-0.81%)
May 25, 2017 2.580 2.700 2.460 2.470 112,156 -0.10(-3.89%)
May 24, 2017 2.510 2.680 2.510 2.570 114,009 +0.10(+4.05%)
May 23, 2017 2.520 2.540 2.300 2.470 192,375 -0.18(-6.79%)
May 22, 2017 2.500 2.670 2.450 2.650 135,120 +0.26(+10.88%)
May 19, 2017 2.470 2.570 2.350 2.390 125,567 +0.05(+2.14%)
May 18, 2017 2.400 2.430 2.300 2.340 102,395 -0.07(-2.90%)
May 17, 2017 2.430 2.430 2.350 2.410 151,166 -0.02(-0.82%)
May 16, 2017 2.600 2.600 2.430 2.430 278,609 -0.18(-6.90%)
May 15, 2017 2.700 2.730 2.600 2.610 136,140 -0.04(-1.51%)
May 12, 2017 2.700 2.700 2.575 2.650 259,133 -0.26(-8.93%)
May 11, 2017 2.730 2.940 2.700 2.910 72,846 +0.09(+3.19%)
May 10, 2017 2.950 2.950 2.710 2.820 84,069 -0.10(-3.42%)
May 09, 2017 2.780 2.990 2.780 2.920 161,727 +0.14(+5.04%)
May 08, 2017 2.710 2.810 2.680 2.780 90,660 +0.03(+1.09%)
May 05, 2017 2.660 2.790 2.660 2.750 46,608 +0.03(+1.10%)
May 04, 2017 2.700 2.750 2.670 2.720 76,704 +0.00(+0.00%)
May 03, 2017 2.760 2.800 2.650 2.720 74,280 -0.08(-2.86%)
May 02, 2017 2.750 2.830 2.630 2.800 85,759 +0.05(+1.82%)
May 01, 2017 2.720 2.770 2.630 2.750 91,074 +0.00(+0.00%)
Apr 28, 2017 2.850 2.950 2.690 2.750 160,805 -0.08(-2.83%)
Apr 27, 2017 2.800 2.870 2.640 2.830 117,503 +0.04(+1.43%)
Apr 26, 2017 2.670 2.910 2.621 2.790 191,863 +0.13(+4.89%)
Apr 25, 2017 2.510 2.750 2.480 2.660 210,638 +0.18(+7.26%)
Apr 24, 2017 2.420 2.535 2.350 2.480 185,381 +0.10(+4.20%)
Apr 21, 2017 2.490 2.600 2.360 2.380 337,373 -0.13(-5.18%)
Apr 20, 2017 2.470 2.540 2.400 2.510 97,033 +0.04(+1.62%)
Apr 19, 2017 2.500 2.540 2.380 2.470 178,002 -0.03(-1.20%)
Apr 18, 2017 2.580 2.640 2.470 2.500 292,296 -0.07(-2.72%)
Apr 17, 2017 2.720 2.740 2.500 2.570 304,263 -0.12(-4.46%)
Apr 13, 2017 2.840 2.840 2.670 2.690 217,134 -0.11(-3.93%)
Apr 12, 2017 3.060 3.069 2.750 2.800 414,161 -0.23(-7.59%)
Apr 11, 2017 3.070 3.110 2.966 3.030 223,851 +0.01(+0.33%)
Apr 10, 2017 3.110 3.110 3.000 3.020 206,192 -0.06(-1.95%)
Apr 07, 2017 3.210 3.230 2.950 3.080 474,676 -0.13(-4.05%)
Apr 06, 2017 3.280 3.370 3.200 3.210 218,609 -0.08(-2.43%)
Apr 05, 2017 3.420 3.520 3.260 3.290 313,540 -0.15(-4.36%)
Apr 04, 2017 3.660 3.680 3.360 3.440 256,155 -0.10(-2.82%)
Apr 03, 2017 3.640 3.670 3.490 3.540 167,618 -0.08(-2.21%)
Mar 31, 2017 3.780 3.780 3.590 3.620 565,734 -0.14(-3.72%)
Mar 30, 2017 3.750 3.850 3.660 3.760 235,226 +0.06(+1.62%)
Mar 29, 2017 3.650 3.740 3.560 3.700 265,662 +0.07(+1.93%)
Mar 28, 2017 3.630 3.680 3.350 3.630 302,302 +0.05(+1.40%)
Mar 27, 2017 3.400 3.640 3.330 3.580 234,309 +0.18(+5.29%)
Mar 24, 2017 3.500 3.560 3.360 3.400 470,593 -0.10(-2.86%)
Mar 23, 2017 3.680 3.680 3.410 3.500 281,591 -0.23(-6.17%)
Mar 22, 2017 3.950 3.970 3.710 3.730 163,667 -0.20(-5.09%)
Mar 21, 2017 3.990 4.280 3.830 3.930 468,569 -0.08(-2.00%)
Mar 20, 2017 3.680 4.020 3.620 4.010 350,727 +0.44(+12.32%)
Mar 17, 2017 3.460 3.740 3.400 3.570 927,710 +0.13(+3.78%)
Mar 16, 2017 3.580 3.580 3.410 3.440 265,603 -0.04(-1.15%)
Mar 15, 2017 3.500 3.595 3.400 3.480 283,063 +0.11(+3.26%)
Mar 14, 2017 3.500 3.500 3.300 3.370 159,036 +0.05(+1.51%)
Mar 13, 2017 3.270 3.330 3.100 3.320 190,871 +0.07(+2.15%)
Mar 10, 2017 3.390 3.430 3.200 3.250 147,930 -0.03(-0.91%)
Mar 09, 2017 3.410 3.490 3.260 3.280 262,045 -0.14(-4.09%)
Mar 08, 2017 3.440 3.550 3.350 3.420 179,805 +0.06(+1.79%)
Mar 07, 2017 3.590 3.600 3.350 3.360 108,415 -0.23(-6.41%)
Mar 06, 2017 3.560 3.650 3.540 3.590 95,127 +0.04(+1.13%)
Mar 03, 2017 3.590 3.602 3.500 3.550 39,947 -0.02(-0.56%)
Mar 02, 2017 3.600 3.660 3.500 3.570 53,410 -0.08(-2.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.