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, 2019 2.220 2.240 2.175 2.220 402,400 -0.02(-0.89%)
May 30, 2019 2.270 2.300 2.220 2.240 1,078,334 -0.02(-0.88%)
May 29, 2019 2.280 2.340 2.180 2.260 1,403,243 -0.05(-2.16%)
May 28, 2019 2.160 2.330 2.150 2.310 1,433,786 +0.14(+6.45%)
May 24, 2019 2.150 2.210 2.150 2.170 579,900 +0.02(+0.93%)
May 23, 2019 2.220 2.280 2.130 2.150 444,693 -0.10(-4.44%)
May 22, 2019 2.210 2.370 2.210 2.250 920,718 +0.01(+0.45%)
May 21, 2019 2.220 2.240 2.160 2.240 1,422,738 +0.03(+1.36%)
May 20, 2019 2.250 2.270 2.200 2.210 273,659 -0.08(-3.49%)
May 17, 2019 2.280 2.300 2.230 2.290 383,600 +0.00(+0.00%)
May 16, 2019 2.280 2.375 2.260 2.290 299,861 +0.00(+0.00%)
May 15, 2019 2.210 2.310 2.210 2.290 322,007 +0.05(+2.23%)
May 14, 2019 2.120 2.270 2.080 2.240 796,504 +0.13(+6.16%)
May 13, 2019 2.190 2.210 2.110 2.110 455,509 -0.11(-4.95%)
May 10, 2019 2.200 2.270 2.160 2.220 418,900 +0.02(+0.91%)
May 09, 2019 2.230 2.250 2.170 2.200 812,745 -0.04(-1.79%)
May 08, 2019 2.230 2.300 2.200 2.240 2,044,622 +0.02(+0.90%)
May 07, 2019 2.300 2.330 2.200 2.220 409,082 -0.12(-5.13%)
May 06, 2019 2.290 2.400 2.250 2.340 847,410 +0.01(+0.43%)
May 03, 2019 2.240 2.360 2.230 2.330 608,800 +0.08(+3.56%)
May 02, 2019 2.320 2.350 2.220 2.250 563,836 -0.07(-3.02%)
May 01, 2019 2.340 2.350 2.270 2.320 625,856 -0.03(-1.28%)
Apr 30, 2019 2.340 2.370 2.220 2.350 1,006,076 +0.01(+0.43%)
Apr 29, 2019 2.270 2.470 2.270 2.340 892,295 +0.07(+3.08%)
Apr 26, 2019 2.260 2.290 2.200 2.270 580,700 +0.02(+0.89%)
Apr 25, 2019 2.210 2.270 2.140 2.250 639,526 +0.04(+1.81%)
Apr 24, 2019 2.220 2.270 2.180 2.210 581,163 +0.00(+0.00%)
Apr 23, 2019 2.280 2.320 2.200 2.210 494,870 -0.06(-2.64%)
Apr 22, 2019 2.320 2.370 2.250 2.270 353,481 -0.03(-1.30%)
Apr 18, 2019 2.370 2.400 2.220 2.300 415,200 -0.08(-3.36%)
Apr 17, 2019 2.540 2.550 2.340 2.380 704,498 -0.14(-5.56%)
Apr 16, 2019 2.540 2.570 2.500 2.520 497,410 -0.01(-0.40%)
Apr 15, 2019 2.660 2.660 2.520 2.530 532,305 -0.14(-5.24%)
Apr 12, 2019 2.750 2.770 2.630 2.670 3,031,400 -0.06(-2.20%)
Apr 11, 2019 2.780 2.794 2.720 2.730 273,287 -0.05(-1.80%)
Apr 10, 2019 2.740 2.815 2.740 2.780 236,101 +0.04(+1.46%)
Apr 09, 2019 2.860 2.860 2.740 2.740 428,392 -0.12(-4.20%)
Apr 08, 2019 2.890 2.890 2.820 2.860 320,805 -0.04(-1.38%)
Apr 05, 2019 2.840 2.910 2.840 2.900 479,300 +0.06(+2.11%)
Apr 04, 2019 2.870 2.890 2.740 2.840 491,281 -0.03(-1.05%)
Apr 03, 2019 2.850 2.950 2.820 2.870 677,604 +0.03(+1.06%)
Apr 02, 2019 2.780 2.865 2.700 2.840 603,958 +0.07(+2.53%)
Apr 01, 2019 2.670 2.820 2.660 2.770 970,172 +0.13(+4.92%)
Mar 29, 2019 2.640 2.700 2.600 2.640 409,100 +0.03(+1.15%)
Mar 28, 2019 2.620 2.688 2.550 2.610 363,963 -0.01(-0.38%)
Mar 27, 2019 2.800 2.810 2.610 2.620 578,701 -0.20(-7.09%)
Mar 26, 2019 2.770 2.850 2.740 2.820 680,896 +0.06(+2.17%)
Mar 25, 2019 2.780 2.790 2.620 2.760 714,525 -0.01(-0.36%)
Mar 22, 2019 2.950 3.080 2.770 2.770 2,538,300 -0.19(-6.42%)
Mar 21, 2019 2.830 3.010 2.780 2.960 1,597,334 +0.10(+3.50%)
Mar 20, 2019 2.950 2.990 2.850 2.860 514,559 -0.05(-1.72%)
Mar 19, 2019 2.910 2.990 2.810 2.910 830,321 +0.00(+0.00%)
Mar 18, 2019 2.760 2.970 2.760 2.910 735,562 +0.14(+5.05%)
Mar 15, 2019 2.760 2.820 2.750 2.770 878,100 +0.03(+1.09%)
Mar 14, 2019 2.830 2.930 2.730 2.740 761,745 -0.16(-5.52%)
Mar 13, 2019 3.000 3.040 2.870 2.900 663,059 -0.09(-3.01%)
Mar 12, 2019 2.860 3.000 2.800 2.990 3,157,668 +0.14(+4.91%)
Mar 11, 2019 2.750 2.860 2.680 2.850 664,578 +0.09(+3.26%)
Mar 08, 2019 2.620 2.775 2.580 2.760 880,800 +0.11(+4.15%)
Mar 07, 2019 2.740 2.750 2.620 2.650 465,290 -0.09(-3.28%)
Mar 06, 2019 2.790 2.800 2.650 2.740 669,578 -0.07(-2.49%)
Mar 05, 2019 2.890 2.940 2.760 2.810 661,597 -0.09(-3.10%)
Mar 04, 2019 2.860 2.930 2.790 2.900 830,604 +0.04(+1.40%)
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.