KMDA

Kamada Ltd. Ordinary Shares Historical Stock Prices

$3.93
*  
unch
unch
Get KMDA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading KMDA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    KMDA Pre-Market
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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 N/A N/A N/A 3.93 0
04/29/2016 3.93 3.93 3.93 3.93 00
04/28/2016 3.93 3.93 3.93 3.93 00
04/27/2016 3.93 3.93 3.93 3.93 00
04/26/2016 3.9619 3.9619 3.93 3.93 1,918
04/25/2016 4.06 4.06 4.06 4.06 00
04/22/2016 3.89 4.06 3.771 4.06 2,490
04/21/2016 3.93 4.03 3.93 3.94 5,714
04/20/2016 3.84 3.84 3.84 3.84 114
04/19/2016 3.8018 3.87 3.77 3.87 1,390
04/18/2016 3.86 3.8942 3.86 3.8942 500
04/15/2016 4.1899 4.1899 3.8805 3.8805 1,728
04/14/2016 3.93 3.94 3.92 3.94 8,570
04/13/2016 3.84 3.84 3.84 3.84 00
04/12/2016 3.83 3.848 3.83 3.84 1,592
04/11/2016 3.82 3.82 3.8104 3.8104 578
04/08/2016 4.0035 4.0035 3.89 3.89 314
04/07/2016 3.8 3.841 3.8 3.8011 2,167
04/06/2016 3.78 3.781 3.78 3.781 1,650
04/05/2016 3.7867 3.7867 3.7867 3.7867 00
04/04/2016 3.945 3.945 3.78 3.7867 1,957
04/01/2016 3.8266 3.8266 3.8266 3.8266 00
03/31/2016 3.8266 3.8266 3.8266 3.8266 100
03/30/2016 3.81 3.9062 3.81 3.9062 1,165
03/29/2016 3.85 3.85 3.74 3.74 904
03/28/2016 3.9099 3.9099 3.9099 3.9099 700
03/24/2016 3.89 3.89 3.89 3.89 00
03/23/2016 3.89 3.9 3.89 3.89 1,600
03/22/2016 3.894 3.9345 3.47 3.81 12,581
03/21/2016 3.8634 3.8634 3.8634 3.8634 00
03/18/2016 3.8634 3.8634 3.8634 3.8634 300
03/17/2016 3.89 3.89 3.79 3.8 601
03/16/2016 3.9 3.9 3.9 3.9 513
03/15/2016 4.06 4.06 4.06 4.06 00
03/14/2016 4.06 4.06 4.06 4.06 00
03/11/2016 4.13 4.13 4.0511 4.06 818
03/10/2016 3.99 4.13 3.99 4.13 1,064
03/09/2016 3.9601 4 3.9601 3.99 1,413
03/08/2016 3.93 3.93 3.93 3.93 00
03/07/2016 3.92 3.93 3.92 3.93 1,854
03/04/2016 3.71 3.81 3.71 3.77 1,486
03/03/2016 3.77 3.77 3.77 3.77 00
03/02/2016 3.74 3.79 3.74 3.77 762
03/01/2016 3.83 3.83 3.7589 3.7589 402
02/29/2016 3.53 3.63 3.53 3.54 3,629
02/26/2016 3.47 3.47 3.47 3.47 2,500
02/25/2016 3.469 3.47 3.26 3.46 2,306
02/24/2016 3.45 3.52 3.45 3.46 2,945
02/23/2016 3.54 3.6781 3.54 3.6781 1,150
02/22/2016 3.61 3.62 3.61 3.61 350
02/19/2016 3.63 3.63 3.63 3.63 650
02/18/2016 3.63 3.63 3.63 3.63 00
02/17/2016 3.55 3.63 3.54 3.63 7,943
02/16/2016 3.54 3.57 3.34 3.52 4,405
02/12/2016 3.45 3.51 3.4 3.51 9,030
02/11/2016 3.42 3.4499 3.28 3.447 11,552
02/10/2016 3.6001 3.6001 3.6001 3.6001 844
02/09/2016 3.64 3.75 3.62 3.63 7,749
02/08/2016 3.92 3.92 3.76 3.79 3,426
02/05/2016 3.952 3.98 3.95 3.95 4,012
02/04/2016 4.03 4.03 3.92 3.95 3,964
02/03/2016 3.95 3.9512 3.94 3.95 3,404
02/02/2016 3.82 3.88 3.73 3.88 7,610
02/01/2016 3.69 3.71 3.65 3.71 4,200
01/29/2016 3.7 3.7 3.7 3.7 400
01/28/2016 3.69 3.69 3.69 3.69 00
01/27/2016 3.69 3.69 3.69 3.69 00
01/26/2016 3.81 3.81 3.69 3.69 302
01/25/2016 3.68 3.76 3.68 3.74 2,364
01/22/2016 3.7099 3.7099 3.7099 3.7099 1,709
01/21/2016 3.77 3.77 3.61 3.7 2,861
01/20/2016 3.76 3.76 3.61 3.76 12,272
01/19/2016 3.87 3.89 3.81 3.81 5,901
01/15/2016 3.92 3.97 3.89 3.96 1,811
01/14/2016 4.05 4.06 3.93 4.025 20,764
01/13/2016 4.35 4.35 4.1601 4.21 15,250
01/12/2016 4.2816 4.2816 4.24 4.25 2,310
01/11/2016 4.35 4.3599 4.26 4.34 9,684
01/08/2016 4.16 4.16 4.1401 4.1401 1,000
01/07/2016 4.2 4.29 4.1701 4.1701 1,400
01/06/2016 4.2 4.28 4.19 4.27 8,052
01/05/2016 4.42 4.4399 4.0901 4.4399 2,917
01/04/2016 4.1701 4.23 4.1701 4.22 862
12/31/2015 4.125 4.17 4.07 4.146 1,550
12/30/2015 4.26 4.27 4.26 4.27 311
12/29/2015 4.35 4.36 4.25 4.252 25,600
12/28/2015 4.43 4.44 4.36 4.44 2,841
12/24/2015 4.44 4.45 4.41 4.41 2,688
12/23/2015 4.42 4.45 4.23 4.45 35,078
12/22/2015 4.103 4.17 4.08 4.17 1,668
12/21/2015 4.14 4.14 4.06 4.06 3,357
12/18/2015 4.18 4.18 4.18 4.18 00
12/17/2015 4.09 4.21 4.08 4.18 13,949
12/16/2015 4.05 4.07 4.01 4.07 9,846
12/15/2015 4.05 4.071 4.01 4.02 5,504
12/14/2015 4.08 4.09 4 4.06 2,083
12/11/2015 4.22 4.23 4.19 4.23 5,301
12/10/2015 4.27 4.31 4.1559 4.3 4,511
12/09/2015 4.32 4.42 4.31 4.41 668
12/08/2015 4.3224 4.36 4.3224 4.36 1,301
12/07/2015 4.386 4.42 4.37 4.37 1,363
12/04/2015 4.1944 4.43 4.1944 4.41 4,314
12/03/2015 4.38 4.38 4.365 4.365 900
12/02/2015 4.37 4.37 4.33 4.335 3,282
12/01/2015 4.38 4.47 4.21 4.4 25,879
11/30/2015 4.26 4.26 4.23 4.23 400
11/27/2015 4.12 4.16 4.12 4.16 1,901
11/25/2015 4.07 4.26 4.07 4.22 18,577
11/24/2015 3.97 3.97 3.91 3.91 1,800
11/23/2015 3.9454 3.99 3.9454 3.96 940
11/20/2015 3.97 3.99 3.88 3.96 27,387
11/19/2015 3.99 4 3.89 3.9 5,058
11/18/2015 3.96 3.97 3.93 3.97 4,543
11/17/2015 4 4 3.95 3.95 327
11/16/2015 3.89 3.95 3.74 3.9 19,699
11/13/2015 3.97 3.97 3.92 3.92 200
11/12/2015 3.93 4 3.9 3.95 6,114
11/11/2015 3.932 3.97 3.93 3.93 9,850
11/10/2015 3.86 3.94 3.86 3.93 13,100
11/09/2015 3.861 3.8813 3.86 3.8813 2,300
11/06/2015 3.85 3.9 3.85 3.9 774
11/05/2015 3.96 3.96 3.952 3.952 501
11/04/2015 4 4 3.98 3.99 348
11/03/2015 3.95 3.98 3.94 3.95 13,500
11/02/2015 3.97 3.97 3.91 3.94 8,718
10/30/2015 4.01 4.05 3.98 4 12,317
10/29/2015 4.02 4.03 3.98 4.03 700
10/28/2015 4.02 4.06 3.92 4.04 5,156
10/27/2015 4.05 4.05 3.96 3.99 10,500
10/26/2015 4 4.11 3.945 4.05 2,708
10/23/2015 4 4 4 4 151
10/22/2015 4 4.02 3.954 3.97 4,734
10/21/2015 4 4.04 3.96 3.97 5,526
10/20/2015 3.89 3.89 3.88 3.88 2,868
10/19/2015 3.71 3.86 3.68 3.8192 28,870
10/16/2015 3.56 3.625 3.47 3.53 58,489
10/15/2015 3.52 3.53 3.52 3.53 350
10/14/2015 3.42 3.46 3.42 3.44 650
10/13/2015 3.41 3.49 3.4 3.42 11,813
10/12/2015 3.46 3.48 3.45 3.47 19,938
10/09/2015 3.55 3.59 3.5 3.54 16,113
10/08/2015 3.52 3.54 3.5099 3.54 11,029
10/07/2015 3.46 3.545 3.46 3.51 17,890
10/06/2015 3.417 3.44 3.34 3.4199 5,402
10/05/2015 3.49 3.49 3.49 3.49 400
10/02/2015 3.29 3.42 3.24 3.39 26,410
10/01/2015 3.343 3.37 3.343 3.37 600
09/30/2015 3.42 3.42 3.42 3.42 00
09/29/2015 3.42 3.45 3.3701 3.42 4,350
09/28/2015 3.46 3.48 3.37 3.41 9,274
09/25/2015 3.5 3.5 3.48 3.49 3,101
09/24/2015 3.48 3.51 3.46 3.5 2,300
09/23/2015 3.46 3.47 3.45 3.46 2,300
09/22/2015 3.496 3.5 3.473 3.5 1,400
09/21/2015 3.52 3.54 3.4 3.54 10,366
09/18/2015 3.47 3.47 3.44 3.44 5,200
09/17/2015 3.47 3.5499 3.47 3.54 9,113
09/16/2015 3.43 3.47 3.43 3.45 6,872
09/15/2015 3.43 3.46 3.43 3.43 3,400
09/14/2015 3.45 3.49 3.45 3.47 1,167
09/11/2015 3.43 3.52 3.43 3.47 5,130
09/10/2015 3.46 3.51 3.43 3.46 8,542
09/09/2015 3.55 3.55 3.43 3.46 57,223
09/08/2015 3.5 3.57 3.5 3.54 5,660
09/04/2015 3.44 3.53 3.44 3.48 4,160
09/03/2015 3.49 3.5 3.42 3.46 14,712
09/02/2015 3.53 3.53 3.45 3.51 5,475
09/01/2015 3.445 3.52 3.445 3.52 14,335
08/31/2015 3.49 3.5 3.47 3.48 7,478
08/28/2015 3.33 3.49 3.3101 3.48 33,368
08/27/2015 3.4 3.44 3.36 3.39 1,580
08/26/2015 3.34 3.37 3.23 3.3401 13,500
08/25/2015 3.38 3.38 3.3 3.3 11,350
08/24/2015 3.22 3.29 3.09 3.235 72,956
08/21/2015 3.57 3.63 3.55 3.56 11,920
08/20/2015 3.78 3.78 3.64 3.65 11,051
08/19/2015 3.88 3.88 3.79 3.82 5,271
08/18/2015 4 4.04 3.82 3.82 24,863
08/17/2015 3.84 3.94 3.84 3.9 7,100
08/14/2015 3.84 3.9 3.81 3.89 15,101
08/13/2015 3.85 3.89 3.83 3.84 3,486
08/12/2015 3.88 3.88 3.81 3.8501 7,954
08/11/2015 3.8899 3.8899 3.83 3.85 1,865
08/10/2015 3.72 3.78 3.72 3.77 4,492
08/07/2015 3.73 3.76 3.705 3.705 14,205
08/06/2015 3.7717 3.7717 3.68 3.73 6,489
08/05/2015 3.72 3.73 3.7 3.7 17,605
08/04/2015 3.61 3.72 3.58 3.65 77,824
08/03/2015 3.81 3.84 3.78 3.79 4,416
07/31/2015 3.909 3.909 3.78 3.85 10,371
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?