KMDA

Kamada Ltd. Historical Stock Prices

$4.08
*  
0.03
0.74%
Get KMDA Alerts
*Delayed - data as of Oct. 22, 2014 10:04 ET  -  Find a broker to begin trading KMDA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    KMDA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
10:04  4.02  4.08  4.02  4.08 1,643
10/21/2014 4.12 4.12 4.05 4.05 2,816
10/20/2014 4.03 4.06 4.02 4.03 17,108
10/17/2014 4.17 4.25 4.16 4.22 10,025
10/16/2014 4.1679 4.27 4.1679 4.21 2,810
10/15/2014 4.12 4.31 4.12 4.2409 16,487
10/14/2014 4.28 4.28 4.1 4.18 15,096
10/13/2014 4.34 4.37 4.3 4.3 25,872
10/10/2014 4.42 4.47 4.35 4.37 19,354
10/09/2014 4.46 4.51 4.38 4.45 5,999
10/08/2014 4.45 4.546 4.4019 4.53 8,122
10/07/2014 4.58 4.58 4.49 4.49 9,580
10/06/2014 4.5201 4.64 4.5201 4.58 8,150
10/03/2014 4.59 4.59 4.47 4.47 7,924
10/02/2014 4.54 4.541 4.47 4.47 10,307
10/01/2014 4.53 4.6 4.5 4.51 6,476
09/30/2014 4.57 4.57 4.44 4.46 14,264
09/29/2014 4.59 4.59 4.46 4.5476 33,410
09/26/2014 4.4361 4.49 4.4361 4.49 2,745
09/25/2014 4.68 4.68 4.45 4.47 3,859
09/24/2014 4.49 4.62 4.35 4.62 15,291
09/23/2014 4.46 4.53 4.4499 4.45 16,390
09/22/2014 4.59 4.61 4.51 4.53 15,291
09/19/2014 4.63 4.63 4.6145 4.63 3,926
09/18/2014 4.59 4.6 4.53 4.6 8,156
09/17/2014 4.62 4.64 4.56 4.5858 45,221
09/16/2014 4.66 4.78 4.62 4.65 46,088
09/15/2014 4.6 4.69 4.56 4.62 69,917
09/12/2014 4.9 5 4.85 4.9 20,952
09/11/2014 4.91 4.99 4.88 4.89 72,001
09/10/2014 5.1 5.2 5.07 5.07 25,827
09/09/2014 5.11 5.21 5.05 5.12 84,467
09/08/2014 5.5 5.5 5.2 5.29 153,213
09/05/2014 5.77 5.932 5.75 5.75 54,545
09/04/2014 5.87 6.03 5.58 5.82 375,856
09/03/2014 7.19 7.236 7.11 7.16 8,996
09/02/2014 7 7.115 6.8497 7.04 20,962
08/29/2014 6.9 6.9 6.8316 6.87 2,870
08/28/2014 6.84 6.91 6.7405 6.7405 2,148
08/27/2014 6.8 6.91 6.79 6.84 4,013
08/26/2014 6.68 6.68 6.59 6.64 11,884
08/25/2014 6.56 6.6599 6.455 6.6 7,012
08/22/2014 6.56 6.77 6.5 6.59 4,661
08/21/2014 6.74 6.81 6.33 6.56 14,519
08/20/2014 6.89 6.89 6.64 6.75 7,362
08/19/2014 6.78 6.96 6.78 6.91 10,372
08/18/2014 6.94 7 6.8 6.82 10,148
08/15/2014 7 7.18 7 7.04 3,543
08/14/2014 6.99 7.19 6.99 7.17 8,772
08/13/2014 7.23 7.332 6.81 7.18 9,520
08/12/2014 7.25 7.251 7.17 7.17 4,800
08/11/2014 7.36 7.38 7.15 7.34 42,893
08/08/2014 6.78 6.98 6.78 6.8 1,175
08/07/2014 6.89 6.89 6.76 6.76 2,144
08/06/2014 7.01 7.01 6.83 6.96 7,691
08/05/2014 7.12 7.12 7 7.07 16,943
08/04/2014 7.22 7.22 6.971 7.04 31,784
08/01/2014 6.96 7.13 6.92 6.92 18,630
07/31/2014 7.02 7.08 6.927 6.96 17,418
07/30/2014 7.31 7.35 7.07 7.34 31,239
07/29/2014 7.12 7.26 7.08 7.17 33,982
07/28/2014 6.57 6.73 6.57 6.68 48,728
07/25/2014 6.52 6.5662 6.41 6.51 2,904
07/24/2014 6.57 6.72 6.57 6.59 11,355
07/23/2014 6.62 6.7 6.51 6.56 27,695
07/22/2014 6.67 6.85 6.67 6.71 5,791
07/21/2014 6.7 6.7 6.612 6.65 4,794
07/18/2014 6.71 6.77 6.6 6.77 33,359
07/17/2014 6.68 6.75 6.565 6.62 28,752
07/16/2014 6.54 6.57 6.42 6.53 31,400
07/15/2014 6.58 6.64 6.34 6.46 61,081
07/14/2014 6.58 6.7 6.56 6.58 48,725
07/11/2014 6.71 6.81 6.7 6.7 26,944
07/10/2014 6.74 6.92 6.6 6.79 293,924
07/09/2014 6.79 6.86 6.75 6.76 12,348
07/08/2014 6.85 6.85 6.707 6.83 40,255
07/07/2014 7.05 7.09 6.91 7 102,461
07/03/2014 7.15 7.23 7.12 7.22 21,249
07/02/2014 7.21 7.28 6.98 7.07 31,138
07/01/2014 7.08 7.317 7.07 7.21 98,290
06/30/2014 7.06 7.21 6.98 7.1299 59,646
06/27/2014 7 7.0799 7 7 47,018
06/26/2014 7.11 7.11 7 7.05 47,554
06/25/2014 7.13 7.29 7.05 7.22 36,530
06/24/2014 7.09 7.21 7.07 7.09 72,122
06/23/2014 7.37 7.38 7.13 7.22 89,913
06/20/2014 7.51 7.74 7.42 7.46 28,005
06/19/2014 7.6 7.69 7.56 7.58 25,796
06/18/2014 7.75 7.79 7.59 7.64 278,567
06/17/2014 7.66 8.17 7.58 7.85 39,375
06/16/2014 7.82 7.8875 7.6 7.81 60,876
06/13/2014 8.02 8.11 7.82 7.95 50,544
06/12/2014 8.1 8.16 7.83 7.94 68,138
06/11/2014 8.08 8.22 8.0658 8.11 22,454
06/10/2014 8.23 8.27 8.04 8.16 36,907
06/09/2014 8.52 8.61 8.26 8.34 57,789
06/06/2014 8.14 8.5 8.14 8.48 140,277
06/05/2014 8.06 8.28 8.06 8.18 111,972
06/04/2014 8.12 8.2 7.96 8.1 76,706
06/03/2014 7.97 8.13 7.82 8.12 73,703
06/02/2014 8.1 8.16 7.96 8.03 122,507
05/30/2014 7.81 8.095 7.81 8.01 136,543
05/29/2014 7.88 8 7.8 7.85 63,264
05/28/2014 8 8.01 7.7 7.79 135,092
05/27/2014 8.1 8.27 7.88 8.07 169,140
05/23/2014 7.8 7.99 7.55 7.99 143,603
05/22/2014 8.04 8.04 7.7 7.85 280,666
05/21/2014 8.15 8.49 8.14 8.25 379,363
05/20/2014 8.25 8.38 8.16 8.3199 658,378
05/19/2014 8.61 8.64 8.37 8.61 644,342
05/16/2014 9.61 9.79 8.86 9.08 1,813,011
05/15/2014 13.9 13.9199 13.59 13.82 24,006
05/14/2014 13.68 13.85 13.65 13.67 26,931
05/13/2014 13.82 14.16 13.67 13.67 30,971
05/12/2014 14.01 14.16 13.79 13.82 40,240
05/09/2014 13.01 13.7399 13.01 13.42 41,970
05/08/2014 13.57 13.89 12.79 13.0686 79,121
05/07/2014 13.87 14.14 13.75 13.9101 33,280
05/06/2014 13.87 14.045 13.83 14.01 22,973
05/05/2014 14.15 14.15 13.82 14 22,026
05/02/2014 14.15 14.3623 14.15 14.335 12,939
05/01/2014 14.32 14.41 14.13 14.401 25,779
04/30/2014 14.52 14.53 14.06 14.31 50,958
04/29/2014 14.5 14.6293 14.2701 14.45 12,188
04/28/2014 14.35 14.6 14.28 14.4 34,524
04/25/2014 14.48 14.48 14.04 14.2 90,428
04/24/2014 14.4 14.49 14.28 14.4 39,545
04/23/2014 14.35 14.3799 14.14 14.3799 28,709
04/22/2014 14.26 14.6 14.23 14.4 51,761
04/21/2014 14.59 14.6 14.35 14.51 30,643
04/17/2014 14.58 14.8799 14.35 14.49 12,272
04/16/2014 14.29 14.325 13.8001 14.325 15,232
04/15/2014 14.35 14.35 13.66 14.1 23,676
04/14/2014 14.32 14.6642 14.24 14.29 15,872
04/11/2014 14.5 14.77 14.15 14.24 16,939
04/10/2014 15 15 13.96 14.36 20,055
04/09/2014 14.71 15.38 14.7 14.91 17,792
04/08/2014 14.56 14.565 14.2 14.535 19,785
04/07/2014 14.53 14.58 14.22 14.55 21,772
04/04/2014 15.23 15.23 14.3 14.6 9,854
04/03/2014 15.41 15.41 14.5401 15.01 23,570
04/02/2014 15.04 15.04 14.59 14.97 31,254
04/01/2014 15.06 15.3187 14.77 14.9 46,914
03/31/2014 14.36 14.4999 14.04 14.4999 28,115
03/28/2014 14.38 14.89 14.33 14.56 100,520
03/27/2014 14.77 14.84 14.41 14.46 21,865
03/26/2014 15.315 15.3301 14.5 14.81 115,902
03/25/2014 15.37 15.46 15.21 15.26 35,313
03/24/2014 15.66 15.745 14.86 15.13 102,741
03/21/2014 15.35 15.5 14.81 15.48 84,504
03/20/2014 16.009 16.009 15.54 15.74 22,608
03/19/2014 16.08 16.134 15.76 15.9799 23,781
03/18/2014 16.35 16.419 15.65 15.8 39,481
03/17/2014 15.94 16.11 15.8126 15.95 20,826
03/14/2014 15.68 16.1199 15.68 15.72 7,568
03/13/2014 16 17.45 15.96 15.96 27,532
03/12/2014 16.1 16.1 15.81 15.91 21,115
03/11/2014 16.35 16.49 15.9 15.97 73,650
03/10/2014 16.28 16.28 15.84 15.95 72,084
03/07/2014 15.57 16.4799 15.57 15.78 45,908
03/06/2014 16.5 16.5 15.53 15.53 125,058
03/05/2014 17.38 17.54 17.21 17.5 22,276
03/04/2014 17.62 17.75 17.1325 17.2 61,803
03/03/2014 17.41 17.9299 17.01 17.33 167,968
02/28/2014 17.5 17.82 17.31 17.34 39,462
02/27/2014 16.66 17.95 16.62 17.4 60,583
02/26/2014 16.6 16.69 16.49 16.52 6,623
02/25/2014 16.6 16.76 16.5 16.6425 11,146
02/24/2014 16.85 16.85 16.4752 16.5 5,458
02/21/2014 16.77 16.77 16.48 16.5 5,150
02/20/2014 16.32 16.45 16.26 16.341 3,606
02/19/2014 16.47 16.69 16.25 16.3 13,837
02/18/2014 16.54 16.7 16.38 16.55 13,196
02/14/2014 16.74 16.74 16.5 16.55 14,111
02/13/2014 16.56 16.78 16.34 16.78 17,200
02/12/2014 16.33 17.142 16.22 16.8 40,381
02/11/2014 16.12 16.44 16.12 16.4 10,001
02/10/2014 16.01 16.2 15.88 16.13 29,012
02/07/2014 16.13 16.46 16.1 16.35 23,955
02/06/2014 15.75 16.44 15.7486 16.35 84,648
02/05/2014 15.57 16.09 15.425 15.65 101,956
02/04/2014 15.5 16.37 15.49 15.86 34,650
02/03/2014 15.42 15.67 15.26 15.26 43,596
01/31/2014 14.8 15.18 14.45 15.1 32,451
01/30/2014 15.45 15.545 14.8 14.82 56,413
01/29/2014 15.51 16.07 15.36 15.5 18,150
01/28/2014 15.5 16.08 15.5 15.87 14,242
01/27/2014 16.34 16.34 15.25 15.59 56,237
01/24/2014 16.2 16.29 16.1 16.28 15,332
01/23/2014 16.79 16.93 16.45 16.73 56,518
01/22/2014 16.25 17.26 16.25 17 80,875
01/21/2014 16.37 16.37 15.95 16.11 11,772
01/17/2014 16.06 16.6 16.04 16.6 27,036
01/16/2014 16.65 16.71 15.81 15.83 63,190
01/15/2014 16.63 16.74 16.45 16.57 62,539
01/14/2014 16.51 16.65 16.31 16.51 83,168
01/13/2014 16.7 16.94 16.26 16.42 67,600
01/10/2014 16.2 16.2 15.91 16.04 40,796
01/09/2014 15.93 16.2 15.93 16.1 20,153
01/08/2014 15.89 15.925 15.76 15.85 32,295
01/07/2014 15.4 15.567 15.358 15.39 36,675
01/06/2014 15.54 15.54 15.11 15.14 61,825
01/03/2014 15.23 15.35 14.71 15.35 37,477
01/02/2014 15.1 15.21 15.04 15.2 8,084
12/31/2013 14.38 15.14 14.38 14.87 85,389
12/30/2013 14.4 14.55 14.38 14.38 33,968
12/27/2013 14.3125 14.5 14.3 14.5 19,080
12/26/2013 14.45 14.45 14.31 14.31 8,090
12/24/2013 14.4 14.41 14.25 14.4 4,777
12/23/2013 14.46 14.59 14.24 14.4 29,321
12/20/2013 14.36 14.599 14.36 14.5 22,725
12/19/2013 14.4 14.5 14.1 14.18 17,738
12/18/2013 14.41 14.56 14.26 14.5 42,205
12/17/2013 14.46 14.55 14.3 14.43 43,816
12/16/2013 14.36 14.78 14.02 14.25 56,846
12/13/2013 14.9 15.2717 14.22 14.29 32,574
12/12/2013 15 15.44 14.15 14.94 44,659
12/11/2013 14.62 15.45 14.56 15.18 130,358
12/10/2013 14.79 14.79 14.12 14.3 27,595
12/09/2013 14.66 14.9 14.46 14.9 13,483
12/06/2013 14.44 14.78 14.41 14.42 8,517
12/05/2013 14.48 14.55 14.26 14.43 6,851
12/04/2013 14.36 14.75 14.2675 14.42 14,349
12/03/2013 15.03 15.07 14.37 14.75 19,010
12/02/2013 15.02 15.23 15.02 15.06 10,387
11/29/2013 14.48 15.2 14.48 15.14 13,155
11/27/2013 14.8 14.8 14.3 14.69 18,788
11/26/2013 14.88 15.32 14.72 15.23 29,199
11/25/2013 15.18 15.18 14.18 14.32 42,792
11/22/2013 15.29 15.29 15.02 15.08 17,075
11/21/2013 14.76 15.15 14.73 15.14 34,294
11/20/2013 14.12 14.334 14.09 14.2 28,416
11/19/2013 14.1 14.3 13.91 14.05 28,716
11/18/2013 14.75 14.75 13.87 14.1199 86,354
11/15/2013 14.5 14.52 13.88 14.178 63,747
11/14/2013 14.36 14.49 14.23 14.42 33,918
11/13/2013 14.37 14.59 14.31 14.36 16,696
11/12/2013 14.91 14.97 14.65 14.77 29,610
11/11/2013 15.15 15.15 14.6725 15.05 100,470
11/08/2013 14.87 15.14 14.87 15.12 93,377
11/07/2013 15.15 15.15 14.76 14.79 30,200
11/06/2013 14.85 15.33 14.84 14.9 33,679
11/05/2013 14.61 14.85 14.4 14.78 34,872
11/04/2013 14.4 14.8599 14.24 14.45 92,860
11/01/2013 14.63 14.63 13.4 13.92 155,480
10/31/2013 14.54 14.8 14.21 14.36 35,472
10/30/2013 14.28 14.28 13.71 13.85 43,454
10/29/2013 14.72 14.99 14.08 14.56 198,135
10/28/2013 15.19 15.19 14.91 15 52,620
10/25/2013 15.37 15.37 15.1 15.16 15,706
10/24/2013 14.88 15.39 14.69 15.39 31,544
10/23/2013 15.67 15.67 15.0555 15.26 22,230
10/22/2013 16.03 16.03 15.8 15.99 15,025
10/21/2013 16.05 16.1 15.9 15.95 239,858
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?