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 (%)
Aug 30, 2019 2.210 2.220 2.040 2.140 337,200 -0.05(-2.28%)
Aug 29, 2019 2.200 2.215 2.110 2.190 233,545 +0.05(+2.34%)
Aug 28, 2019 2.070 2.215 2.070 2.140 472,230 +0.06(+2.88%)
Aug 27, 2019 2.290 2.290 2.060 2.080 606,473 -0.20(-8.77%)
Aug 26, 2019 2.360 2.380 2.180 2.280 437,907 -0.03(-1.30%)
Aug 23, 2019 2.580 2.595 2.300 2.310 452,200 -0.31(-11.83%)
Aug 22, 2019 2.640 2.680 2.540 2.620 299,873 +0.00(+0.00%)
Aug 21, 2019 2.710 2.710 2.585 2.620 501,066 -0.03(-1.13%)
Aug 20, 2019 2.560 2.715 2.550 2.650 859,004 +0.08(+3.11%)
Aug 19, 2019 2.520 2.610 2.460 2.570 447,982 +0.07(+2.80%)
Aug 16, 2019 2.410 2.530 2.380 2.500 334,800 +0.11(+4.60%)
Aug 15, 2019 2.550 2.600 2.320 2.390 691,412 -0.14(-5.53%)
Aug 14, 2019 2.490 2.610 2.460 2.530 388,913 +0.00(+0.00%)
Aug 13, 2019 2.430 2.555 2.425 2.530 324,263 +0.08(+3.27%)
Aug 12, 2019 2.400 2.490 2.350 2.450 192,026 +0.04(+1.66%)
Aug 09, 2019 2.440 2.500 2.390 2.410 260,900 -0.02(-0.82%)
Aug 08, 2019 2.480 2.520 2.335 2.430 500,290 -0.02(-0.82%)
Aug 07, 2019 2.220 2.490 2.220 2.450 684,741 +0.15(+6.52%)
Aug 06, 2019 2.410 2.410 2.220 2.300 309,381 +0.02(+0.88%)
Aug 05, 2019 2.340 2.410 2.240 2.280 532,726 -0.15(-6.17%)
Aug 02, 2019 2.420 2.470 2.340 2.430 351,300 -0.02(-0.82%)
Aug 01, 2019 2.610 2.665 2.430 2.450 568,843 -0.17(-6.49%)
Jul 31, 2019 2.650 2.750 2.610 2.620 947,135 -0.02(-0.76%)
Jul 30, 2019 2.450 2.660 2.430 2.640 1,136,452 +0.16(+6.45%)
Jul 29, 2019 2.510 2.610 2.440 2.480 439,617 -0.02(-0.80%)
Jul 26, 2019 2.640 2.650 2.440 2.500 581,200 -0.12(-4.58%)
Jul 25, 2019 2.630 2.650 2.520 2.620 634,986 -0.02(-0.76%)
Jul 24, 2019 2.470 2.650 2.430 2.640 889,938 +0.17(+6.88%)
Jul 23, 2019 2.580 2.615 2.460 2.470 779,473 -0.09(-3.52%)
Jul 22, 2019 2.490 2.580 2.440 2.560 397,187 +0.08(+3.23%)
Jul 19, 2019 2.590 2.690 2.460 2.480 591,600 -0.13(-4.98%)
Jul 18, 2019 2.670 2.710 2.540 2.610 531,756 -0.05(-1.88%)
Jul 17, 2019 2.550 2.760 2.500 2.660 1,480,745 +0.12(+4.72%)
Jul 16, 2019 2.480 2.600 2.430 2.540 933,664 +0.06(+2.42%)
Jul 15, 2019 2.430 2.500 2.275 2.480 1,160,298 +0.04(+1.64%)
Jul 12, 2019 2.390 2.509 2.380 2.440 607,600 +0.06(+2.52%)
Jul 11, 2019 2.360 2.400 2.310 2.380 1,069,821 +0.02(+0.85%)
Jul 10, 2019 2.220 2.395 2.210 2.360 1,858,759 +0.14(+6.31%)
Jul 09, 2019 2.130 2.240 2.080 2.220 497,675 +0.09(+4.23%)
Jul 08, 2019 2.020 2.160 2.010 2.130 737,792 +0.11(+5.45%)
Jul 05, 2019 2.110 2.120 2.010 2.020 355,200 -0.11(-5.16%)
Jul 03, 2019 2.050 2.190 2.030 2.130 505,300 +0.08(+3.90%)
Jul 02, 2019 2.260 2.280 1.980 2.050 2,565,928 -0.22(-9.69%)
Jul 01, 2019 2.070 2.300 2.050 2.270 1,760,689 +0.21(+10.19%)
Jun 28, 2019 1.950 2.100 1.930 2.060 5,178,800 +0.10(+5.10%)
Jun 27, 2019 1.840 1.970 1.820 1.960 1,483,729 +0.12(+6.52%)
Jun 26, 2019 1.760 1.870 1.700 1.840 3,039,606 +0.19(+11.52%)
Jun 25, 2019 1.720 1.725 1.630 1.650 591,182 -0.05(-2.94%)
Jun 24, 2019 1.740 1.780 1.700 1.700 897,262 -0.05(-2.86%)
Jun 21, 2019 1.800 1.805 1.750 1.750 489,300 -0.05(-2.78%)
Jun 20, 2019 1.820 1.850 1.790 1.800 373,494 +0.00(+0.00%)
Jun 19, 2019 1.760 1.840 1.730 1.800 769,743 +0.03(+1.69%)
Jun 18, 2019 1.760 1.801 1.745 1.770 890,650 +0.03(+1.72%)
Jun 17, 2019 1.690 1.760 1.690 1.740 1,046,853 +0.06(+3.57%)
Jun 14, 2019 1.700 1.760 1.640 1.680 3,135,100 -0.02(-1.18%)
Jun 13, 2019 1.780 1.795 1.690 1.700 1,798,953 -0.08(-4.49%)
Jun 12, 2019 1.790 1.845 1.770 1.780 414,585 -0.02(-1.11%)
Jun 11, 2019 1.970 1.975 1.780 1.800 1,443,503 -0.15(-7.69%)
Jun 10, 2019 1.950 2.025 1.940 1.950 391,100 -0.01(-0.51%)
Jun 07, 2019 1.950 1.990 1.920 1.960 413,600 +0.01(+0.51%)
Jun 06, 2019 2.030 2.080 1.860 1.950 736,735 -0.09(-4.41%)
Jun 05, 2019 2.150 2.150 1.990 2.040 620,946 -0.09(-4.23%)
Jun 04, 2019 2.160 2.210 2.115 2.130 507,406 -0.02(-0.93%)
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.