Quantcast
KMDA

Kamada Ltd. Ordinary Shares Historical Stock Prices

$6
*  
0.05
0.84%
Get KMDA Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading KMDA now
Exchange:NASDAQ
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 21-JUN-2018 TO 21-SEP-2018

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 6.05 6.145 6 6 13,067
09/21/2018 6.05 6.145 6 6 13,267
09/20/2018 6 6.125 5.95 5.95 28,439
09/19/2018 5.95 6 5.925 6 11,731
09/18/2018 5.85 6 5.675 5.9 21,001
09/17/2018 6.05 6.05 5.9 5.9 28,472
09/14/2018 6.2 6.2 6.05 6.1 11,165
09/13/2018 6.05 6.2 6.05 6.15 16,300
09/12/2018 6.042 6.1 5.9 5.95 13,929
09/11/2018 5.945 5.975 5.9 5.975 5,601
09/10/2018 5.9 5.95 5.75 5.9 15,418
09/07/2018 5.885 5.95 5.8 5.95 2,142
09/06/2018 6.025 6.025 5.75 5.95 26,440
09/05/2018 5.9 6.1 5.895 6 14,548
09/04/2018 6.05 6.05 5.7 5.95 40,026
08/31/2018 5.85 6 5.85 5.95 22,132
08/30/2018 5.8 5.9 5.8 5.9 9,669
08/29/2018 5.75 5.9 5.71 5.8 28,497
08/28/2018 5.7 5.85 5.7 5.85 29,236
08/27/2018 5.65 5.75 5.6 5.65 18,494
08/24/2018 5.6 5.705 5.6 5.65 19,609
08/23/2018 5.6 5.6788 5.555 5.65 15,300
08/22/2018 5.6 5.6 5.4 5.5 28,102
08/21/2018 5.6 5.65 5.51 5.6 10,041
08/20/2018 5.4 5.55 5.4 5.55 15,432
08/17/2018 5.35 5.5 5.35 5.45 5,449
08/16/2018 5.5 5.55 5.2 5.4 23,036
08/15/2018 5.6 5.6 5.45 5.5 5,822
08/14/2018 5.35 5.55 5.35 5.5 26,503
08/13/2018 5.2 5.35 5 5.25 49,795
08/10/2018 5.25 5.35 4.8 5.2 22,002
08/09/2018 5.45 5.4567 5.3 5.3 33,572
08/08/2018 5.6 5.6 5.5 5.5 7,601
08/07/2018 5.65 5.7 5.5859 5.6 90,705
08/06/2018 5.8 5.9 5.7715 5.8 26,542
08/03/2018 5.75 5.9 5.75 5.9 6,950
08/02/2018 5.75 5.85 5.7 5.75 39,017
08/01/2018 5.7 5.75 5.7 5.75 14,801
07/31/2018 5.6 5.8 5.6 5.75 44,857
07/30/2018 5.6 5.7 5.6 5.6 63,466
07/27/2018 5.75 5.75 5.65 5.7 6,132
07/26/2018 5.75 5.75 5.66 5.75 8,253
07/25/2018 5.65 5.75 5.65 5.75 6,654
07/24/2018 5.7134 5.7596 5.7 5.7 19,750
07/23/2018 5.7 5.85 5.6 5.7 29,148
07/20/2018 5.75 6.1 5.6 5.7 47,513
07/19/2018 5.55 5.8115 5.55 5.7 87,639
07/18/2018 5.6 5.6426 5.55 5.55 24,868
07/17/2018 5.63 5.65 5.6 5.6 16,933
07/16/2018 5.6 5.65 5.5 5.6 23,129
07/13/2018 5.5 5.7 5.5 5.6 46,221
07/12/2018 5.35 5.5 5.35 5.45 41,505
07/11/2018 5.35 5.4 5.34 5.35 16,301
07/10/2018 5.45 5.45 5.35 5.35 10,718
07/09/2018 5.3 5.4 5.2792 5.3 15,170
07/06/2018 5.35 5.4 5.25 5.4 14,238
07/05/2018 5.3 5.35 5.2863 5.3 9,714
07/03/2018 5.25 5.3 5.25 5.3 9,325
07/02/2018 5.2 5.2 5.15 5.15 6,859
06/29/2018 5.2 5.25 5.1748 5.2 9,579
06/28/2018 5.15 5.2 5.1 5.1 38,056
06/27/2018 5.1 5.2 5.1 5.1 43,818
06/26/2018 5.15 5.25 5.0752 5.15 15,038
06/25/2018 5.25 5.25 5.1 5.2 14,244
06/22/2018 5.34 5.35 5.25 5.25 8,913
06/21/2018 5.2248 5.35 5.2248 5.3 22,305
*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