KMDA

Kamada Ltd. Historical Stock Prices

$3.81
*  
0.02
0.53%
Get KMDA Alerts
*Delayed - data as of Jul. 31, 2015 15:51 ET  -  Find a broker to begin trading KMDA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    KMDA After Hours
 
 
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 29-APR-2015 TO 30-JUL-2015

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.
15:51  3.82  3.909  3.78  3.81 8,122
07/30/2015 3.87 3.87 3.79 3.79 10,303
07/29/2015 3.85 3.88 3.85 3.86 2,815
07/28/2015 3.89 3.9001 3.8501 3.89 9,061
07/27/2015 3.93 3.93 3.89 3.89 13,982
07/24/2015 3.88 3.9 3.83 3.83 9,080
07/23/2015 3.93 3.96 3.87 3.9 9,043
07/22/2015 4.01 4.07 4 4 13,350
07/21/2015 4.05 4.08 3.96 3.99 9,259
07/20/2015 4 4.03 3.98 4.01 5,660
07/17/2015 4.04 4.04 3.78 4 17,657
07/16/2015 4.03 4.05 4.03 4.03 6,013
07/15/2015 4.1 4.12 4.01 4.02 55,885
07/14/2015 3.98 4 3.951 4 11,004
07/13/2015 3.899 3.98 3.89 3.96 27,033
07/10/2015 3.79 3.85 3.79 3.85 1,035
07/09/2015 3.79 3.83 3.78 3.78 4,570
07/08/2015 3.75 3.88 3.69 3.75 103,642
07/07/2015 3.85 3.91 3.75 3.83 60,573
07/06/2015 3.83 3.91 3.83 3.88 24,700
07/02/2015 3.918 4.01 3.876 3.98 1,433
07/01/2015 3.88 4.01 3.88 3.922 8,820
06/30/2015 3.85 3.91 3.8029 3.82 4,328
06/29/2015 3.85 3.86 3.75 3.85 90,118
06/26/2015 4.02 4.02 4.01 4.02 4,448
06/25/2015 4.13 4.13 4.02 4.02 12,504
06/24/2015 4.0416 4.0416 3.9947 4.039 16,514
06/23/2015 4.01 4.07 3.97 3.97 8,536
06/22/2015 3.98 4.11 3.98 4.08 12,852
06/19/2015 3.94 3.96 3.91 3.91 8,801
06/18/2015 4.02 4.03 3.93 3.96 34,485
06/17/2015 4.14 4.14 4.05 4.07 13,385
06/16/2015 4.14 4.17 4.14 4.15 1,153
06/15/2015 4.21 4.21 4.16 4.18 10,042
06/12/2015 4.37 4.37 4.24 4.24 3,100
06/11/2015 4.3148 4.42 4.3111 4.37 1,700
06/10/2015 4.32 4.32 4.32 4.32 00
06/09/2015 4.29 4.34 4.29 4.32 2,414
06/08/2015 4.26 4.29 4.201 4.225 9,688
06/05/2015 4.4 4.41 4.27 4.29 22,250
06/04/2015 4.31 4.41 4.3 4.41 62,587
06/03/2015 4.37 4.46 4.3608 4.4 15,342
06/02/2015 4.44 4.48 4.41 4.41 10,112
06/01/2015 4.53 4.55 4.46 4.47 27,589
05/29/2015 4.44 4.6692 4.44 4.56 42,168
05/28/2015 4.35 4.44 4.3 4.44 32,599
05/27/2015 4.26 4.35 4.26 4.33 7,764
05/26/2015 4.27 4.34 4.17 4.29 115,675
05/22/2015 4.203 4.3 4.2 4.25 39,162
05/21/2015 4.21 4.4304 4.2 4.21 6,305
05/20/2015 4.3 4.3 4.2 4.21 34,409
05/19/2015 4.19 4.22 4.11 4.2 27,848
05/18/2015 4.26 4.26 4.18 4.2 48,602
05/15/2015 4.3755 4.46 4.3755 4.4 4,728
05/14/2015 4.36 4.41 4.332 4.4 28,213
05/13/2015 4.376 4.41 4.376 4.41 10,803
05/12/2015 4.22 4.46 4.21 4.37 38,559
05/11/2015 4.35 4.42 4.349 4.4 23,320
05/08/2015 4.395 4.499 4.3 4.35 6,248
05/07/2015 4.33 4.38 4.27 4.36 23,993
05/06/2015 4.47 4.52 4.21 4.29 44,186
05/05/2015 4.43 4.4301 4.29 4.37 23,468
05/04/2015 4.35 4.3899 4.28 4.31 36,325
05/01/2015 4.38 4.39 4.11 4.21 165,302
04/30/2015 4.59 4.59 4.16 4.32 67,038
04/29/2015 4.59 4.59 4.48 4.57 19,817
*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?