NYSE:KDMN
Delisted
Kadmon Holdings LLC Stock Price (Quote)
$9.50
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.50 | $9.50 | Wednesday, 17th Aug 2022 KDMN stock ended at $9.50. During the day the stock fluctuated 0% from a day low at $9.50 to a day high of $9.50. |
| 90 days | $9.50 | $9.50 | |
| 52 weeks | $3.53 | $9.50 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $8.86 | $8.90 | $8.77 | $8.83 | 3 523 300 |
| Sep 23, 2021 | $8.88 | $8.93 | $8.80 | $8.89 | 2 499 000 |
| Sep 22, 2021 | $8.79 | $9.02 | $8.78 | $8.86 | 4 140 000 |
| Sep 21, 2021 | $8.75 | $8.86 | $8.75 | $8.80 | 3 916 600 |
| Sep 20, 2021 | $8.79 | $8.84 | $8.70 | $8.76 | 6 003 400 |
| Sep 17, 2021 | $8.79 | $8.86 | $8.73 | $8.73 | 9 531 900 |
| Sep 16, 2021 | $8.80 | $8.89 | $8.74 | $8.82 | 5 042 600 |
| Sep 15, 2021 | $8.74 | $8.96 | $8.72 | $8.80 | 5 506 500 |
| Sep 14, 2021 | $9.10 | $9.10 | $8.57 | $8.71 | 21 509 900 |
| Sep 13, 2021 | $9.06 | $9.08 | $8.92 | $9.02 | 14 865 200 |
| Sep 10, 2021 | $9.09 | $9.12 | $9.03 | $9.09 | 18 487 100 |
| Sep 09, 2021 | $9.08 | $9.13 | $9.07 | $9.09 | 50 749 200 |
| Sep 08, 2021 | $9.18 | $9.20 | $9.06 | $9.07 | 146 648 900 |
| Sep 07, 2021 | $5.26 | $5.39 | $5.19 | $5.30 | 2 240 700 |
| Sep 03, 2021 | $5.38 | $5.38 | $5.23 | $5.23 | 1 979 800 |
| Sep 02, 2021 | $5.48 | $5.50 | $5.33 | $5.41 | 2 461 400 |
| Sep 01, 2021 | $5.50 | $5.54 | $5.32 | $5.43 | 2 608 800 |
| Aug 31, 2021 | $5.28 | $5.51 | $5.27 | $5.48 | 1 893 800 |
| Aug 30, 2021 | $5.46 | $5.46 | $5.28 | $5.28 | 3 003 143 |
| Aug 27, 2021 | $5.47 | $5.52 | $5.28 | $5.35 | 3 002 974 |
| Aug 26, 2021 | $5.33 | $5.69 | $5.33 | $5.42 | 3 399 843 |
| Aug 25, 2021 | $5.40 | $5.52 | $5.29 | $5.38 | 4 700 504 |
| Aug 24, 2021 | $5.36 | $5.48 | $5.28 | $5.39 | 2 235 266 |
| Aug 23, 2021 | $5.09 | $5.36 | $5.05 | $5.36 | 5 243 260 |
| Aug 20, 2021 | $4.83 | $5.05 | $4.74 | $5.04 | 2 715 429 |
