KDMN - Kadmon Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.82002.94002.78002.91002.9100462,400
Oct 17, 20192.72002.82002.72002.81002.8100389,200
Oct 16, 20192.68002.87002.68002.71002.7100626,100
Oct 15, 20192.60002.71502.60002.66002.6600825,000
Oct 14, 20192.60002.67002.58002.60002.6000299,000
Oct 11, 20192.65002.75002.59502.60002.6000439,200
Oct 10, 20192.64002.72002.58002.59002.5900235,900
Oct 09, 20192.62002.71002.57002.60002.6000430,400
Oct 08, 20192.57002.67002.56002.58002.5800653,100
Oct 07, 20192.65002.73002.59002.61002.6100323,000
Oct 04, 20192.71002.75002.59002.67002.6700344,900
Oct 03, 20192.75002.87002.59002.69002.69001,355,600
Oct 02, 20192.58002.80002.51002.78002.78003,384,000
Oct 01, 20192.54002.69502.49002.57002.57001,197,900
Sep 30, 20192.52002.54002.44002.52002.5200709,900
Sep 27, 20192.61002.67502.47002.49002.4900324,300
Sep 26, 20192.72002.73002.56002.61002.6100565,000
Sep 25, 20192.54002.75502.51502.70002.7000405,800
Sep 24, 20192.69002.69002.50002.58002.5800343,400
Sep 23, 20192.81002.85002.63002.70002.7000423,300
Sep 20, 20192.70002.81002.61502.81002.81001,668,300
Sep 19, 20192.67002.80002.60002.70002.7000444,000
Sep 18, 20192.64002.72002.58002.65002.6500484,900
Sep 17, 20192.68002.72002.58002.62002.6200399,000
Sep 16, 20192.74002.76002.60002.71002.7100757,600
Sep 13, 20192.81002.85002.66202.80002.8000518,700
Sep 12, 20192.90002.90002.71002.80002.8000523,600
Sep 11, 20192.83002.93002.73902.92002.9200775,300
Sep 10, 20192.51002.84002.50002.82002.8200965,500
Sep 09, 20192.52002.55002.38002.51002.5100522,000
Sep 06, 20192.60002.64002.50002.52002.5200696,000
Sep 05, 20192.46002.56002.36002.48002.4800481,000
Sep 04, 20192.50002.56002.26002.43002.4300896,200
Sep 03, 20192.11002.48502.07002.46002.4600985,400
Aug 30, 20192.21002.22002.04002.14002.1400337,200
Aug 29, 20192.20002.21502.11002.19002.1900233,500
Aug 28, 20192.07002.21502.07002.14002.1400472,200
Aug 27, 20192.29002.29002.06002.08002.0800606,500
Aug 26, 20192.36002.38002.18002.28002.2800437,900
Aug 23, 20192.58002.59502.30002.31002.3100452,200
Aug 22, 20192.64002.68002.54002.62002.6200299,900
Aug 21, 20192.71002.71002.58502.62002.6200501,100
Aug 20, 20192.56002.71502.55002.65002.6500859,000
Aug 19, 20192.52002.61002.46002.57002.5700448,000
Aug 16, 20192.41002.53002.38002.50002.5000334,900
Aug 15, 20192.55002.60002.32002.39002.3900691,400
Aug 14, 20192.49002.61002.46002.53002.5300388,900
Aug 13, 20192.43002.55502.42502.53002.5300324,300
Aug 12, 20192.40002.49502.35002.45002.4500199,600
Aug 09, 20192.44002.50002.39002.41002.4100251,800
Aug 08, 20192.48002.52002.33502.43002.4300500,300
Aug 07, 20192.22002.49002.22002.45002.4500684,700
Aug 06, 20192.41002.41002.22002.30002.3000309,400
Aug 05, 20192.34002.41002.24002.28002.2800532,700
Aug 02, 20192.42002.47002.34002.43002.4300351,300
Aug 01, 20192.61002.66502.43002.45002.4500568,800
Jul 31, 20192.65002.75002.61002.62002.6200947,100
Jul 30, 20192.45002.66002.43002.64002.64001,135,300
Jul 29, 20192.51002.61002.44002.48002.4800439,600
Jul 26, 20192.64002.65002.44002.50002.5000581,300
Jul 25, 20192.63002.65002.52002.62002.6200635,000
Jul 24, 20192.47002.65002.43002.64002.6400889,900
Jul 23, 20192.58002.61502.46002.47002.4700779,500
Jul 22, 20192.49002.58002.44002.56002.5600397,200
Jul 19, 20192.59002.69002.46002.48002.4800591,600
Jul 18, 20192.67002.71002.54002.61002.6100529,500
Jul 17, 20192.55002.76002.50002.66002.66001,480,700
Jul 16, 20192.48002.60002.43002.54002.5400933,700
Jul 15, 20192.43002.50002.27502.48002.48001,160,300
Jul 12, 20192.39002.50902.38002.44002.4400607,700
Jul 11, 20192.36002.40002.31002.38002.38001,069,800
Jul 10, 20192.22002.39502.21002.36002.36001,858,800
Jul 09, 20192.13002.24002.08002.22002.2200497,700
Jul 08, 20192.02002.16002.01002.13002.1300737,800
Jul 05, 20192.11002.12002.01002.02002.0200355,300
Jul 03, 20192.05002.19002.03002.13002.1300505,300
Jul 02, 20192.26002.28001.98002.05002.05002,565,900
Jul 01, 20192.07002.30002.05002.27002.27001,739,100
Jun 28, 20191.95002.10001.93002.06002.06005,178,900
Jun 27, 20191.84001.97001.82001.96001.96001,483,700
Jun 26, 20191.76001.87001.70001.84001.84003,039,600
Jun 25, 20191.72001.72501.63001.65001.6500591,200
Jun 24, 20191.74001.78001.70001.70001.7000897,300
Jun 21, 20191.80001.80501.75001.75001.7500489,400
Jun 20, 20191.82001.85001.79001.80001.8000373,500
Jun 19, 20191.76001.84001.73001.80001.8000769,700
Jun 18, 20191.76001.80101.74501.77001.7700890,700
Jun 17, 20191.69001.76001.69001.74001.74001,046,900
Jun 14, 20191.70001.76001.64001.68001.68003,135,200
Jun 13, 20191.78001.79501.69001.70001.70001,799,000
Jun 12, 20191.79001.84501.77001.78001.7800414,600
Jun 11, 20191.97001.97501.78001.80001.80001,443,500
Jun 10, 20191.95002.02501.94001.95001.9500391,100
Jun 07, 20191.95001.99001.92001.96001.9600413,600
Jun 06, 20192.03002.08001.86001.95001.9500736,700
Jun 05, 20192.15002.15001.99002.04002.0400620,900
Jun 04, 20192.16002.21002.11502.13002.1300507,400
Jun 03, 20192.23002.26002.10002.15002.1500604,100
May 31, 20192.22002.24002.17502.22002.2200402,400
May 30, 20192.27002.30002.22002.24002.24001,080,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...