Kadmon Holdings, Inc. Common Stock Historical Stock Prices

KDMN 
$3.73
*  
0.20
5.09%
Get KDMN Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading KDMN now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2016 TO 22-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.93 3.97 3.71 3.73 162,019
03/22/2017 3.95 3.97 3.71 3.73 162,142
03/21/2017 3.99 4.28 3.83 3.93 468,569
03/20/2017 3.68 4.02 3.62 4.01 350,727
03/17/2017 3.46 3.74 3.4 3.57 922,360
03/16/2017 3.58 3.58 3.41 3.44 265,603
03/15/2017 3.5 3.595 3.4 3.48 283,063
03/14/2017 3.5 3.5 3.3 3.37 159,036
03/13/2017 3.27 3.33 3.1 3.32 190,771
03/10/2017 3.39 3.43 3.2 3.25 147,930
03/09/2017 3.41 3.49 3.26 3.28 262,045
03/08/2017 3.44 3.55 3.35 3.42 179,805
03/07/2017 3.59 3.6 3.35 3.36 108,415
03/06/2017 3.56 3.65 3.54 3.59 95,127
03/03/2017 3.59 3.6022 3.5 3.55 39,947
03/02/2017 3.6 3.66 3.5 3.57 53,410
03/01/2017 3.85 3.85 3.6 3.65 69,598
02/28/2017 3.9 3.9 3.67 3.71 62,403
02/27/2017 3.52 3.89 3.5 3.84 126,750
02/24/2017 3.6 3.65 3.49 3.59 70,929
02/23/2017 3.96 3.9792 3.6 3.67 165,029
02/22/2017 3.91 4.025 3.8 3.88 147,805
02/21/2017 3.91 4.0671 3.86 4 73,811
02/17/2017 4 4.1 3.8 4 146,976
02/16/2017 4 4.02 3.8 4 166,047
02/15/2017 4 4 3.8701 3.97 89,691
02/14/2017 3.83 3.98 3.78 3.97 46,339
02/13/2017 3.8 3.98 3.75 3.88 48,756
02/10/2017 3.87 4.02 3.72 3.8 111,003
02/09/2017 3.74 3.88 3.74 3.82 54,833
02/08/2017 3.88 3.9231 3.72 3.77 97,617
02/07/2017 4.02 4.02 3.86 3.92 101,549
02/06/2017 3.97 4.14 3.96 3.99 178,061
02/03/2017 3.93 4.06 3.79 3.99 153,280
02/02/2017 4 4.1094 3.82 3.84 127,385
02/01/2017 4.03 4.1 3.86 4 737,352
01/31/2017 3.82 4.0525 3.75 4.05 209,408
01/30/2017 3.9415 3.9805 3.74 3.78 97,942
01/27/2017 4 4.08 3.83 3.94 156,663
01/26/2017 4.53 4.623 3.84 3.93 436,418
01/25/2017 4.92 4.92 4.493 4.53 96,141
01/24/2017 4.94 4.96 4.5 4.86 51,688
01/23/2017 5 5 4.86 4.86 14,262
01/20/2017 5 5 4.88 4.96 34,140
01/19/2017 4.97 4.9738 4.82 4.86 19,049
01/18/2017 4.95 5.02 4.814 4.94 15,428
01/17/2017 5.05 5.055 4.81 4.94 48,757
01/13/2017 5.04 5.04 4.9461 4.99 59,228
01/12/2017 4.92 5.07 4.87 4.98 17,508
01/11/2017 5.06 5.06 4.92 4.98 18,100
01/10/2017 4.97 5.17 4.9 5.02 38,247
01/09/2017 5.08 5.13 4.9109 4.99 67,644
01/06/2017 4.89 5.095 4.8683 5.02 51,462
01/05/2017 5.44 5.44 4.6 4.78 127,067
01/04/2017 5.45 5.49 5.32 5.35 56,634
01/03/2017 5.5 5.5 5.18 5.4 33,798
12/30/2016 5.19 5.38 4.99 5.35 144,797
12/29/2016 5.29 5.29 5.08 5.15 66,430
12/28/2016 5.44 5.5 5.12 5.22 74,146
12/27/2016 5.24 5.6 5 5.48 82,350
12/23/2016 5.06 5.17 5 5.11 33,860
12/22/2016 5.85 5.9299 5.07 5.11 131,492
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?