Singapore markets closed

Kadmon Holdings, Inc. (KDMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.60+0.06 (+0.70%)
At close: 4:00PM EDT
9.38 +0.78 (+9.07%)
Pre-market: 08:12AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20218.578.688.538.608.605,601,200
19 Oct 20218.628.708.528.548.545,565,800
18 Oct 20218.758.758.568.598.595,304,800
15 Oct 20218.938.948.738.738.732,634,600
14 Oct 20218.969.018.848.878.872,585,900
13 Oct 20218.878.978.848.968.961,218,500
12 Oct 20218.959.018.878.908.902,125,200
11 Oct 20218.849.058.838.998.991,082,400
08 Oct 20218.958.958.768.868.861,060,800
07 Oct 20218.848.908.818.868.861,036,700
06 Oct 20218.858.908.798.818.812,040,600
05 Oct 20218.989.048.788.888.884,823,700
04 Oct 20218.858.998.818.988.983,021,500
01 Oct 20218.808.988.808.878.874,246,000
30 Sep 20218.758.868.708.718.712,290,900
29 Sep 20218.818.868.708.738.733,369,600
28 Sep 20218.838.878.788.808.803,349,900
27 Sep 20218.808.898.788.848.842,087,300
24 Sep 20218.868.908.778.838.833,523,300
23 Sep 20218.888.938.808.898.892,499,000
22 Sep 20218.799.028.788.868.864,140,000
21 Sep 20218.758.858.758.808.803,916,600
20 Sep 20218.798.848.708.768.766,003,400
17 Sep 20218.798.868.738.738.739,531,900
16 Sep 20218.808.898.748.828.825,042,600
15 Sep 20218.748.968.728.808.805,506,500
14 Sep 20219.109.108.578.718.7121,509,900
13 Sep 20219.069.088.929.029.0214,865,200
10 Sep 20219.099.129.039.099.0918,487,100
09 Sep 20219.089.139.079.099.0950,749,200
08 Sep 20219.189.209.069.079.07146,648,900
07 Sep 20215.265.395.185.305.302,240,700
03 Sep 20215.385.385.225.235.231,979,800
02 Sep 20215.485.495.335.415.412,461,400
01 Sep 20215.505.535.325.435.432,608,800
31 Aug 20215.285.515.275.485.481,893,800
30 Aug 20215.465.465.285.285.283,014,200
27 Aug 20215.475.525.285.355.353,005,400
26 Aug 20215.335.695.335.425.423,403,000
25 Aug 20215.405.525.295.385.384,702,800
24 Aug 20215.365.485.285.395.392,235,900
23 Aug 20215.095.365.055.365.365,252,300
20 Aug 20214.835.054.745.045.042,715,400
19 Aug 20214.904.964.784.844.843,325,000
18 Aug 20214.935.104.634.844.844,482,300
17 Aug 20214.734.934.724.914.913,696,600
16 Aug 20215.155.184.754.764.764,687,800
13 Aug 20215.115.435.025.155.152,952,800
12 Aug 20215.185.305.095.195.191,928,300
11 Aug 20215.045.244.905.155.153,555,800
10 Aug 20214.845.144.785.045.043,824,900
09 Aug 20215.005.144.774.854.854,686,800
06 Aug 20214.745.224.644.984.989,319,500
05 Aug 20214.594.744.434.664.664,111,700
04 Aug 20214.434.644.434.604.604,820,000
03 Aug 20214.264.554.164.524.527,013,800
02 Aug 20213.854.383.804.314.318,350,500
30 Jul 20213.803.863.753.763.761,935,500
29 Jul 20213.984.023.803.813.811,745,100
28 Jul 20213.944.013.883.973.972,088,300
27 Jul 20214.004.043.853.903.905,092,700
26 Jul 20214.154.274.024.034.033,472,900
23 Jul 20214.214.314.194.214.213,339,400
22 Jul 20213.934.403.744.324.3210,263,400
21 Jul 20213.904.023.833.933.934,534,000
20 Jul 20213.984.093.753.943.948,258,100
19 Jul 20214.184.193.914.004.0014,203,500
16 Jul 20213.634.873.604.284.2828,117,300
15 Jul 20213.553.653.533.553.552,162,900
14 Jul 20213.693.713.543.563.562,135,600
13 Jul 20213.763.803.683.693.691,706,200
12 Jul 20213.873.933.733.773.771,370,100
09 Jul 20213.824.023.743.893.891,923,900
08 Jul 20213.753.843.723.773.772,546,200
07 Jul 20213.853.893.753.823.821,651,900
06 Jul 20213.983.983.843.873.871,204,500
02 Jul 20214.044.063.883.913.911,575,100
01 Jul 20213.924.053.864.044.041,462,900
30 Jun 20213.853.993.823.873.871,343,200
29 Jun 20213.943.973.783.863.861,843,400
28 Jun 20214.004.043.893.923.921,448,700
25 Jun 20213.903.993.833.963.962,863,400
24 Jun 20213.813.953.813.913.911,837,300
23 Jun 20213.843.903.783.803.801,541,600
22 Jun 20213.993.993.763.823.822,305,900
21 Jun 20214.004.053.944.004.002,656,100
18 Jun 20214.064.173.933.993.996,892,800
17 Jun 20214.094.184.054.184.181,185,900
16 Jun 20214.004.063.934.064.061,399,500
15 Jun 20214.144.143.994.004.001,533,400
14 Jun 20214.174.234.104.134.132,481,100
11 Jun 20214.194.274.064.114.111,858,500
10 Jun 20214.104.214.044.214.211,527,500
09 Jun 20214.074.254.054.104.102,069,600
08 Jun 20214.044.113.934.034.032,170,900
07 Jun 20213.874.093.863.973.973,923,600
04 Jun 20213.853.963.733.863.863,134,400
03 Jun 20213.703.833.653.783.781,670,900
02 Jun 20213.913.923.653.753.752,828,300
01 Jun 20213.843.963.843.903.901,708,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...