Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 30, 2016 5.350 5.350 5.350 0 +0.20(+3.88%)
Dec 29, 2016 5.290 5.290 5.080 5.150 66,430 -0.07(-1.34%)
Dec 28, 2016 5.440 5.500 5.120 5.220 74,146 -0.26(-4.74%)
Dec 27, 2016 5.240 5.600 5.000 5.480 82,350 +0.37(+7.24%)
Dec 23, 2016 5.110 5.110 5.110 0 +0.00(+0.00%)
Dec 22, 2016 5.850 5.930 5.070 5.110 131,492 -0.54(-9.56%)
Dec 21, 2016 4.500 5.810 4.500 5.650 149,209 +1.22(+27.54%)
Dec 20, 2016 4.280 4.487 4.221 4.430 63,235 +0.20(+4.73%)
Dec 19, 2016 4.420 4.480 4.130 4.230 70,124 -0.16(-3.64%)
Dec 16, 2016 4.650 4.700 4.390 4.390 141,449 -0.27(-5.79%)
Dec 15, 2016 4.680 4.739 4.660 4.660 54,816 -0.03(-0.64%)
Dec 14, 2016 4.680 4.750 4.621 4.690 31,569 -0.01(-0.21%)
Dec 13, 2016 4.750 4.750 4.670 4.700 27,959 -0.05(-1.05%)
Dec 12, 2016 4.800 4.980 4.660 4.750 92,252 -0.05(-1.04%)
Dec 09, 2016 4.900 5.000 4.760 4.800 100,342 -0.10(-2.04%)
Dec 08, 2016 5.000 5.000 4.750 4.900 44,557 -0.11(-2.20%)
Dec 07, 2016 5.250 5.271 4.990 5.010 64,760 -0.22(-4.21%)
Dec 06, 2016 5.100 5.300 5.000 5.230 73,659 +0.23(+4.60%)
Dec 05, 2016 5.000 5.110 4.800 5.000 66,408 +0.00(+0.00%)
Dec 02, 2016 5.000 5.050 4.950 5.000 37,047 +0.02(+0.40%)
Dec 01, 2016 5.141 5.150 4.950 4.980 36,305 -0.01(-0.20%)
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%)
Sep 01, 2016 9.781 9.857 9.270 9.350 148,160 -0.40(-4.10%)
Aug 31, 2016 9.910 10.01 9.740 9.750 84,428 -0.16(-1.61%)
Aug 30, 2016 9.960 10.07 9.900 9.910 18,870 -0.12(-1.20%)
Aug 29, 2016 9.970 10.10 9.970 10.03 12,262 -0.03(-0.30%)
Aug 26, 2016 10.08 10.10 9.900 10.06 64,722 +0.02(+0.20%)
Aug 25, 2016 10.00 10.08 9.980 10.04 24,760 +0.04(+0.40%)
Aug 24, 2016 9.950 10.04 9.950 10.00 46,855 -0.04(-0.40%)
Aug 23, 2016 9.980 10.18 9.980 10.04 76,100 +0.03(+0.30%)
Aug 22, 2016 10.32 10.48 10.00 10.01 122,553 +0.04(+0.40%)
Aug 19, 2016 10.03 10.06 9.950 9.970 31,706 -0.08(-0.80%)
Aug 18, 2016 10.10 10.10 9.990 10.05 30,771 +0.00(+0.01%)
Aug 17, 2016 10.23 10.23 10.00 10.05 18,132 -0.18(-1.77%)
Aug 16, 2016 10.25 10.29 10.12 10.23 80,025 +0.05(+0.49%)
Aug 15, 2016 10.08 10.20 9.900 10.18 110,024 +0.23(+2.31%)
Aug 12, 2016 10.00 10.03 9.940 9.950 39,572 +0.00(+0.00%)
Aug 11, 2016 10.00 10.02 9.950 9.950 53,567 -0.06(-0.60%)
Aug 10, 2016 9.920 10.17 9.920 10.01 115,684 +0.01(+0.10%)
Aug 09, 2016 10.25 10.25 10.00 10.00 83,124 -0.04(-0.40%)
Aug 08, 2016 9.910 10.25 9.910 10.04 153,261 +0.04(+0.40%)
Aug 05, 2016 9.760 10.06 9.750 10.00 82,000 +0.12(+1.21%)
Aug 04, 2016 9.990 10.35 9.870 9.880 200,295 -0.02(-0.20%)
Aug 03, 2016 9.900 9.980 9.788 9.900 272,368 +0.16(+1.64%)
Aug 02, 2016 9.740 9.920 9.559 9.740 347,949 +0.17(+1.78%)
Aug 01, 2016 9.000 9.700 9.000 9.570 519,152 +0.62(+6.93%)
Jul 29, 2016 9.500 9.550 8.920 8.950 578,223 -0.65(-6.77%)
Jul 28, 2016 10.04 10.05 9.500 9.600 674,444 -0.10(-1.03%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.