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 (NQ: 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 08, 2021 9.500 0 +0.02(+0.21%)
Nov 05, 2021 9.480 9.490 9.470 9.480 6,774,627 +0.01(+0.11%)
Nov 04, 2021 9.470 9.480 9.470 9.470 4,819,309 -0.01(-0.11%)
Nov 03, 2021 9.480 9.480 9.460 9.480 2,935,397 +0.02(+0.21%)
Nov 02, 2021 9.450 9.480 9.450 9.460 2,602,746 +0.00(+0.00%)
Nov 01, 2021 9.450 9.455 9.450 9.460 4,921,659 +0.01(+0.11%)
Oct 29, 2021 9.440 9.450 3,433,948 -0.01(-0.11%)
Oct 28, 2021 9.430 9.460 9.420 9.460 5,856,580 +0.04(+0.42%)
Oct 27, 2021 9.430 9.440 9.410 9.420 3,836,515 +0.00(+0.00%)
Oct 26, 2021 9.430 9.420 6,521,660 +0.00(+0.00%)
Oct 25, 2021 9.400 9.460 9.400 9.420 15,099,010 +0.02(+0.16%)
Oct 22, 2021 9.405 9.405 17,057,076 -0.02(-0.16%)
Oct 21, 2021 9.350 9.420 9.340 9.420 99,100,440 +0.82(+9.53%)
Oct 20, 2021 8.570 8.675 8.535 8.600 5,601,190 +0.06(+0.70%)
Oct 19, 2021 8.620 8.700 8.520 8.540 5,565,828 -0.05(-0.58%)
Oct 18, 2021 8.750 8.750 8.555 8.590 5,304,326 -0.14(-1.60%)
Oct 15, 2021 8.930 8.940 8.730 8.730 2,634,729 -0.14(-1.58%)
Oct 14, 2021 8.960 9.010 8.840 8.870 2,585,917 -0.09(-1.00%)
Oct 13, 2021 8.870 8.970 8.840 8.960 1,218,475 +0.06(+0.67%)
Oct 12, 2021 8.950 9.010 8.870 8.900 2,125,434 -0.09(-1.00%)
Oct 11, 2021 8.840 9.050 8.830 8.990 1,082,373 +0.13(+1.47%)
Oct 08, 2021 8.950 8.950 8.760 8.860 1,060,814 +0.00(+0.00%)
Oct 07, 2021 8.840 8.900 8.810 8.860 1,036,656 +0.04(+0.45%)
Oct 06, 2021 8.850 8.900 8.790 8.820 2,040,558 -0.06(-0.68%)
Oct 05, 2021 8.980 9.040 8.780 8.880 4,823,781 -0.11(-1.22%)
Oct 04, 2021 8.850 8.990 8.805 8.990 3,020,855 +0.12(+1.35%)
Oct 01, 2021 8.800 8.980 8.800 8.870 4,245,968 +0.16(+1.84%)
Sep 30, 2021 8.750 8.860 8.700 8.710 2,290,916 -0.02(-0.23%)
Sep 29, 2021 8.810 8.860 8.700 8.730 3,369,106 -0.07(-0.80%)
Sep 28, 2021 8.830 8.870 8.780 8.800 3,349,869 -0.04(-0.45%)
Sep 27, 2021 8.800 8.890 8.780 8.840 2,087,552 +0.01(+0.11%)
Sep 24, 2021 8.860 8.860 8.770 8.830 3,523,557 -0.06(-0.67%)
Sep 23, 2021 8.880 8.930 8.800 8.890 2,499,113 +0.03(+0.34%)
Sep 22, 2021 8.790 9.015 8.780 8.860 4,139,963 +0.06(+0.68%)
Sep 21, 2021 8.750 8.855 8.750 8.800 3,916,571 +0.04(+0.46%)
Sep 20, 2021 8.790 8.840 8.700 8.760 6,003,356 +0.03(+0.34%)
Sep 17, 2021 8.790 8.860 8.730 8.730 9,532,102 -0.09(-1.02%)
Sep 16, 2021 8.800 8.885 8.740 8.820 5,042,612 +0.02(+0.23%)
Sep 15, 2021 8.740 8.960 8.720 8.800 5,504,009 +0.09(+1.03%)
Sep 14, 2021 9.100 9.100 8.570 8.710 21,509,668 -0.31(-3.44%)
Sep 13, 2021 9.060 9.080 8.920 9.020 14,865,246 -0.07(-0.77%)
Sep 10, 2021 9.090 9.120 9.030 9.090 18,499,948 +0.00(+0.00%)
Sep 09, 2021 9.080 9.130 9.070 9.090 50,749,096 +0.02(+0.22%)
Sep 08, 2021 9.180 9.200 9.060 9.070 146,612,624 +3.77(+71.13%)
Sep 07, 2021 5.260 5.390 5.185 5.300 2,241,035 +0.07(+1.34%)
Sep 03, 2021 5.380 5.380 5.225 5.230 1,984,713 -0.18(-3.33%)
Sep 02, 2021 5.480 5.495 5.330 5.410 2,461,373 -0.02(-0.37%)
Sep 01, 2021 5.500 5.535 5.320 5.430 2,608,427 -0.05(-0.91%)
Aug 31, 2021 5.280 5.510 5.270 5.480 1,893,808 +0.20(+3.79%)
Aug 30, 2021 5.460 5.460 5.280 5.280 3,013,462 -0.09(-1.68%)
Aug 27, 2021 5.470 5.520 5.280 5.370 3,009,886 -0.05(-0.92%)
Aug 26, 2021 5.330 5.690 5.330 5.420 3,401,973 +0.04(+0.74%)
Aug 25, 2021 5.400 5.520 5.290 5.380 5,141,414 -0.01(-0.19%)
Aug 24, 2021 5.360 5.480 5.280 5.390 2,236,024 +0.03(+0.56%)
Aug 23, 2021 5.090 5.360 5.050 5.360 5,252,034 +0.32(+6.35%)
Aug 20, 2021 4.830 5.050 4.740 5.040 2,715,445 +0.20(+4.13%)
Aug 19, 2021 4.900 4.960 4.780 4.840 3,324,684 +0.00(+0.00%)
Aug 18, 2021 4.930 5.100 4.630 4.840 4,482,304 -0.07(-1.43%)
Aug 17, 2021 4.730 4.930 4.720 4.910 3,696,629 +0.15(+3.15%)
Aug 16, 2021 5.150 5.184 4.750 4.760 4,702,832 -0.39(-7.57%)
Aug 13, 2021 5.110 5.430 5.020 5.150 2,952,876 -0.04(-0.77%)
Aug 12, 2021 5.180 5.300 5.090 5.190 1,928,267 +0.04(+0.78%)
Aug 11, 2021 5.040 5.235 4.900 5.150 3,555,771 +0.11(+2.18%)
Aug 10, 2021 4.840 5.135 4.800 5.040 3,882,532 +0.19(+3.92%)
Aug 09, 2021 5.000 5.140 4.770 4.850 4,684,848 -0.13(-2.61%)
Aug 06, 2021 4.740 5.220 4.635 4.980 9,321,974 +0.32(+6.87%)
Aug 05, 2021 4.590 4.740 4.430 4.660 4,110,066 +0.06(+1.30%)
Aug 04, 2021 4.430 4.645 4.430 4.600 4,816,415 +0.08(+1.77%)
Aug 03, 2021 4.260 4.550 4.160 4.520 7,011,623 +0.21(+4.87%)
Aug 02, 2021 3.850 4.380 3.800 4.310 8,349,102 +0.55(+14.63%)
Jul 30, 2021 3.800 3.860 3.750 3.760 1,935,505 -0.05(-1.31%)
Jul 29, 2021 3.980 4.020 3.800 3.810 1,745,099 -0.16(-4.03%)
Jul 28, 2021 3.940 4.010 3.880 3.970 2,086,760 +0.07(+1.79%)
Jul 27, 2021 4.000 4.040 3.850 3.900 5,092,469 -0.13(-3.23%)
Jul 26, 2021 4.150 4.270 4.020 4.030 3,472,699 -0.18(-4.28%)
Jul 23, 2021 4.210 4.310 4.190 4.210 3,339,413 -0.11(-2.55%)
Jul 22, 2021 3.930 4.390 3.740 4.320 10,262,721 +0.39(+9.92%)
Jul 21, 2021 3.900 4.020 3.830 3.930 4,532,280 -0.01(-0.25%)
Jul 20, 2021 3.980 4.090 3.750 3.940 8,254,892 -0.06(-1.50%)
Jul 19, 2021 4.180 4.190 3.910 4.000 14,186,336 -0.28(-6.54%)
Jul 16, 2021 3.630 4.870 3.595 4.280 28,117,276 +0.73(+20.56%)
Jul 15, 2021 3.550 3.650 3.530 3.550 2,160,220 -0.01(-0.28%)
Jul 14, 2021 3.690 3.715 3.540 3.560 2,135,713 -0.13(-3.52%)
Jul 13, 2021 3.760 3.795 3.685 3.690 1,706,200 -0.08(-2.12%)
Jul 12, 2021 3.870 3.930 3.730 3.770 1,370,185 -0.12(-3.08%)
Jul 09, 2021 3.820 4.020 3.740 3.890 1,923,917 +0.12(+3.18%)
Jul 08, 2021 3.750 3.840 3.720 3.770 2,543,669 -0.05(-1.31%)
Jul 07, 2021 3.850 3.890 3.750 3.820 1,651,938 -0.05(-1.29%)
Jul 06, 2021 3.980 3.985 3.840 3.870 1,204,511 -0.04(-1.02%)
Jul 02, 2021 4.040 4.060 3.880 3.910 1,577,545 -0.13(-3.22%)
Jul 01, 2021 3.920 4.050 3.855 4.040 1,462,947 +0.17(+4.39%)
Jun 30, 2021 3.850 3.990 3.820 3.870 1,343,200 +0.01(+0.26%)
Jun 29, 2021 3.940 3.973 3.780 3.860 1,833,378 -0.06(-1.53%)
Jun 28, 2021 4.000 4.040 3.890 3.920 1,448,719 -0.04(-1.01%)
Jun 25, 2021 3.900 3.990 3.830 3.960 2,863,437 +0.05(+1.28%)
Jun 24, 2021 3.810 3.950 3.810 3.910 1,837,541 +0.11(+2.89%)
Jun 23, 2021 3.840 3.901 3.780 3.800 1,541,580 -0.02(-0.52%)
Jun 22, 2021 3.990 3.990 3.755 3.820 2,305,876 -0.18(-4.50%)
Jun 21, 2021 4.000 4.055 3.940 4.000 2,656,091 +0.01(+0.25%)
Jun 18, 2021 4.060 4.170 3.930 3.990 6,892,773 -0.19(-4.55%)
Jun 17, 2021 4.090 4.180 4.050 4.180 1,185,846 +0.12(+2.96%)
Jun 16, 2021 4.000 4.060 3.930 4.060 1,398,776 +0.06(+1.50%)
Jun 15, 2021 4.140 4.140 3.990 4.000 1,533,532 -0.13(-3.15%)
Jun 14, 2021 4.170 4.230 4.100 4.130 2,481,360 +0.02(+0.49%)
Jun 11, 2021 4.190 4.270 4.060 4.110 1,858,496 -0.10(-2.38%)
Jun 10, 2021 4.100 4.210 4.040 4.210 1,527,182 +0.11(+2.68%)
Jun 09, 2021 4.070 4.250 4.050 4.100 2,069,609 +0.07(+1.74%)
Jun 08, 2021 4.040 4.110 3.930 4.030 2,170,710 +0.06(+1.51%)
Jun 07, 2021 3.870 4.085 3.860 3.970 3,923,272 +0.11(+2.85%)
Jun 04, 2021 3.850 3.960 3.730 3.860 3,134,383 +0.08(+2.12%)
Jun 03, 2021 3.700 3.830 3.650 3.780 1,667,034 +0.03(+0.80%)
Jun 02, 2021 3.910 3.920 3.650 3.750 2,828,316 -0.15(-3.85%)
Jun 01, 2021 3.840 3.960 3.840 3.900 1,708,012 +0.06(+1.56%)
May 28, 2021 3.940 4.000 3.840 3.840 835,533 -0.07(-1.79%)
May 27, 2021 3.800 3.910 3.790 3.910 866,187 +0.11(+2.89%)
May 26, 2021 3.670 3.850 3.640 3.800 1,927,297 +0.13(+3.54%)
May 25, 2021 3.730 3.820 3.670 3.670 1,160,658 -0.08(-2.13%)
May 24, 2021 3.850 3.900 3.700 3.750 1,420,499 -0.08(-2.09%)
May 21, 2021 3.970 3.978 3.820 3.830 1,494,622 -0.01(-0.26%)
May 20, 2021 3.760 3.897 3.690 3.840 1,120,426 +0.09(+2.40%)
May 19, 2021 3.730 3.800 3.680 3.750 1,005,652 -0.06(-1.57%)
May 18, 2021 3.710 3.855 3.660 3.810 1,134,059 +0.16(+4.38%)
May 17, 2021 3.720 3.760 3.615 3.650 896,388 -0.08(-2.01%)
May 14, 2021 3.570 3.770 3.530 3.725 1,653,162 +0.16(+4.49%)
May 13, 2021 3.620 3.715 3.470 3.565 2,375,100 -0.02(-0.42%)
May 12, 2021 3.520 3.750 3.510 3.580 1,350,895 -0.02(-0.56%)
May 11, 2021 3.460 3.720 3.450 3.600 1,817,955 -0.01(-0.28%)
May 10, 2021 3.740 3.750 3.560 3.610 2,211,003 -0.18(-4.75%)
May 07, 2021 3.700 3.835 3.630 3.790 977,847 +0.13(+3.55%)
May 06, 2021 3.760 3.800 3.560 3.660 2,073,068 -0.12(-3.17%)
May 05, 2021 3.790 3.950 3.750 3.780 1,801,366 +0.00(+0.00%)
May 04, 2021 4.120 4.130 3.760 3.780 3,216,022 -0.35(-8.47%)
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.