Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kadmon Holdings Llc (NY: KDMN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.180 5.180 4.950 4.990 53,501 -0.18(-3.48%)
Nov 29, 2016 5.440 5.440 5.045 5.170 46,972 -0.22(-4.08%)
Nov 28, 2016 5.480 5.500 5.360 5.390 39,989 -0.09(-1.64%)
Nov 25, 2016 5.480 5.480 5.410 5.480 14,153 +0.00(+0.00%)
Nov 23, 2016 5.480 5.480 5.480 0 -0.02(-0.36%)
Nov 22, 2016 5.960 5.960 5.317 5.500 81,710 -0.35(-5.98%)
Nov 21, 2016 6.000 6.000 5.780 5.850 39,055 -0.19(-3.15%)
Nov 18, 2016 6.160 6.240 6.000 6.040 48,888 -0.07(-1.15%)
Nov 17, 2016 6.090 6.690 6.005 6.110 50,799 +0.01(+0.16%)
Nov 16, 2016 6.300 6.367 6.010 6.100 45,377 -0.27(-4.24%)
Nov 15, 2016 6.690 6.748 6.130 6.370 47,935 -0.29(-4.35%)
Nov 14, 2016 6.790 7.100 6.590 6.660 74,906 +0.10(+1.52%)
Nov 11, 2016 5.460 6.620 5.377 6.560 79,890 +1.13(+20.81%)
Nov 10, 2016 5.590 5.613 5.250 5.430 54,880 -0.05(-0.91%)
Nov 09, 2016 4.750 5.480 4.750 5.480 55,789 +0.80(+17.09%)
Nov 08, 2016 4.670 4.800 4.539 4.680 45,315 -0.03(-0.64%)
Nov 07, 2016 4.720 5.082 4.570 4.710 174,071 +0.06(+1.29%)
Nov 04, 2016 4.580 4.730 4.440 4.650 159,347 +0.07(+1.53%)
Nov 03, 2016 4.500 4.712 4.450 4.580 47,479 +0.08(+1.78%)
Nov 02, 2016 4.710 4.710 4.460 4.500 34,679 -0.21(-4.46%)
Nov 01, 2016 4.590 4.780 4.560 4.710 60,643 +0.16(+3.52%)
Oct 31, 2016 5.100 5.360 4.550 4.550 143,983 -0.50(-9.90%)
Oct 28, 2016 6.000 6.015 5.040 5.050 114,565 -0.96(-15.97%)
Oct 27, 2016 6.160 6.160 6.000 6.010 43,983 -0.22(-3.53%)
Oct 26, 2016 6.266 6.340 6.200 6.230 28,076 -0.06(-0.95%)
Oct 25, 2016 6.337 6.450 6.260 6.290 15,230 -0.09(-1.41%)
Oct 24, 2016 6.300 6.430 6.260 6.380 6,688 +0.09(+1.43%)
Oct 21, 2016 6.360 6.384 6.270 6.290 18,945 -0.12(-1.87%)
Oct 20, 2016 6.270 6.432 6.270 6.410 9,303 +0.01(+0.16%)
Oct 19, 2016 6.550 6.599 6.360 6.400 12,324 -0.11(-1.69%)
Oct 18, 2016 6.500 6.730 6.334 6.510 42,862 -0.01(-0.15%)
Oct 17, 2016 6.310 6.660 6.310 6.520 24,717 +0.16(+2.52%)
Oct 14, 2016 6.490 6.490 6.210 6.360 27,997 +0.01(+0.16%)
Oct 13, 2016 6.610 6.610 6.250 6.350 92,990 -0.33(-4.94%)
Oct 12, 2016 6.700 6.704 6.561 6.680 33,543 +0.03(+0.45%)
Oct 11, 2016 6.930 6.930 6.600 6.650 56,197 -0.32(-4.59%)
Oct 10, 2016 7.040 7.200 6.900 6.970 48,243 -0.09(-1.27%)
Oct 07, 2016 7.130 7.197 6.930 7.060 53,468 -0.11(-1.53%)
Oct 06, 2016 7.240 7.281 6.950 7.170 41,875 -0.13(-1.78%)
Oct 05, 2016 7.220 7.360 7.150 7.300 36,399 +0.03(+0.41%)
Oct 04, 2016 7.350 7.361 7.170 7.270 43,431 -0.10(-1.36%)
Oct 03, 2016 7.320 7.820 7.250 7.370 67,317 +0.03(+0.41%)
Sep 30, 2016 7.200 7.640 7.010 7.340 585,342 +0.22(+3.09%)
Sep 29, 2016 7.360 7.450 7.110 7.120 53,481 -0.28(-3.78%)
Sep 28, 2016 7.420 7.470 7.260 7.400 38,827 +0.10(+1.37%)
Sep 27, 2016 7.750 7.750 7.260 7.300 77,512 -0.38(-4.95%)
Sep 26, 2016 8.000 8.017 7.610 7.680 53,277 -0.32(-4.00%)
Sep 23, 2016 7.950 8.020 7.770 8.000 269,858 +0.24(+3.09%)
Sep 22, 2016 7.870 8.040 7.692 7.760 39,080 -0.15(-1.90%)
Sep 21, 2016 8.060 8.160 7.510 7.910 78,272 -0.14(-1.74%)
Sep 20, 2016 7.770 8.080 7.700 8.050 52,160 +0.24(+3.07%)
Sep 19, 2016 7.350 7.950 7.170 7.810 76,284 +0.44(+5.97%)
Sep 16, 2016 7.690 7.690 7.290 7.370 43,003 -0.26(-3.41%)
Sep 15, 2016 7.830 7.950 7.630 7.630 36,924 -0.14(-1.80%)
Sep 14, 2016 8.000 8.210 7.770 7.770 94,783 -0.22(-2.75%)
Sep 13, 2016 8.280 8.280 7.970 7.990 83,716 -0.32(-3.85%)
Sep 12, 2016 8.330 8.500 8.280 8.310 103,677 -0.45(-5.14%)
Sep 09, 2016 9.150 9.150 8.190 8.760 96,763 -0.53(-5.71%)
Sep 08, 2016 9.220 9.306 9.200 9.290 22,417 -0.04(-0.43%)
Sep 07, 2016 9.320 9.419 9.230 9.330 24,893 +0.09(+0.97%)
Sep 06, 2016 9.550 9.600 9.110 9.240 65,636 -0.23(-2.43%)
Sep 02, 2016 9.320 9.470 9.470 9.470 67,600 +0.12(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.