Quantcast

Kadmon Holdings, Inc. Common Stock Historical Stock Prices

KDMN 
$2.48
*  
0.13
4.98%
Get KDMN Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

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 2.61 2.69 2.46 2.48 588,123
07/18/2019 2.67 2.71 2.54 2.61 532,256
07/17/2019 2.55 2.76 2.5 2.66 1,480,745
07/16/2019 2.48 2.6 2.43 2.54 933,664
07/15/2019 2.43 2.5 2.275 2.48 1,160,298
07/12/2019 2.39 2.5091 2.38 2.44 607,669
07/11/2019 2.36 2.4 2.31 2.38 1,069,821
07/10/2019 2.22 2.395 2.21 2.36 1,858,759
07/09/2019 2.13 2.24 2.08 2.22 497,675
07/08/2019 2.02 2.16 2.01 2.13 737,792
07/05/2019 2.11 2.12 2.01 2.02 355,255
07/03/2019 2.05 2.19 2.03 2.13 505,328
07/02/2019 2.26 2.28 1.98 2.05 2,565,931
07/01/2019 2.07 2.3 2.05 2.27 1,760,689
06/28/2019 1.95 2.1 1.93 2.06 5,178,895
06/27/2019 1.84 1.97 1.82 1.96 1,483,729
06/26/2019 1.76 1.87 1.7 1.84 3,039,606
06/25/2019 1.72 1.7246 1.63 1.65 591,182
06/24/2019 1.74 1.78 1.7 1.7 897,262
06/21/2019 1.8 1.805 1.75 1.75 489,391
06/20/2019 1.82 1.85 1.79 1.8 373,494
06/19/2019 1.76 1.84 1.73 1.8 769,743
06/18/2019 1.76 1.8011 1.745 1.77 890,650
06/17/2019 1.69 1.76 1.69 1.74 1,046,853
06/14/2019 1.7 1.76 1.64 1.68 3,135,183
06/13/2019 1.78 1.795 1.69 1.7 1,798,953
06/12/2019 1.79 1.845 1.77 1.78 414,585
06/11/2019 1.97 1.975 1.78 1.8 1,443,503
06/10/2019 1.95 2.025 1.94 1.95 391,100
06/07/2019 1.95 1.9901 1.92 1.96 413,639
06/06/2019 2.03 2.08 1.86 1.95 736,735
06/05/2019 2.15 2.15 1.99 2.04 620,946
06/04/2019 2.16 2.21 2.115 2.13 507,406
06/03/2019 2.23 2.26 2.1 2.15 604,053
05/31/2019 2.22 2.24 2.175 2.22 402,417
05/30/2019 2.27 2.3 2.22 2.24 1,080,294
05/29/2019 2.28 2.34 2.18 2.26 1,421,107
05/28/2019 2.16 2.33 2.15 2.31 1,433,786
05/24/2019 2.15 2.21 2.15 2.17 584,335
05/23/2019 2.22 2.28 2.13 2.15 444,693
05/22/2019 2.21 2.37 2.21 2.25 920,718
05/21/2019 2.22 2.24 2.16 2.24 1,422,738
05/20/2019 2.25 2.27 2.2 2.21 273,659
05/17/2019 2.28 2.3 2.23 2.29 383,607
05/16/2019 2.28 2.375 2.26 2.29 299,861
05/15/2019 2.21 2.31 2.21 2.29 322,007
05/14/2019 2.12 2.27 2.08 2.24 796,504
05/13/2019 2.19 2.21 2.11 2.11 455,509
05/10/2019 2.2 2.27 2.16 2.22 418,930
05/09/2019 2.23 2.25 2.17 2.2 812,745
05/08/2019 2.23 2.3 2.2 2.24 2,044,622
05/07/2019 2.3 2.33 2.2 2.22 409,082
05/06/2019 2.29 2.4 2.2501 2.34 847,410
05/03/2019 2.24 2.36 2.23 2.33 608,877
05/02/2019 2.32 2.35 2.22 2.25 563,836
05/01/2019 2.34 2.35 2.27 2.32 625,856
04/30/2019 2.34 2.37 2.22 2.35 1,006,019
04/29/2019 2.27 2.47 2.27 2.34 892,295
04/26/2019 2.26 2.29 2.2 2.27 580,751
04/25/2019 2.21 2.27 2.14 2.25 639,526
04/24/2019 2.22 2.27 2.18 2.21 581,163
04/23/2019 2.28 2.32 2.2 2.21 494,870
04/22/2019 2.32 2.37 2.25 2.27 353,481
04/18/2019 2.37 2.4 2.22 2.3 415,295
*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?



Smart Portfolio