Kamada Ltd (NQ: KMDA )

5.720 USD -0.090 (-1.55%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.440 4.669 4.440 4.560 42,168 +0.12(+2.70%)
May 28, 2015 4.350 4.440 4.300 4.440 32,599 +0.11(+2.54%)
May 27, 2015 4.260 4.350 4.260 4.330 7,764 +0.04(+0.93%)
May 26, 2015 4.270 4.340 4.170 4.290 115,675 +0.04(+0.94%)
May 22, 2015 4.200 4.250 4.250 4.250 39,200 +0.04(+0.95%)
May 21, 2015 4.210 4.430 4.200 4.210 6,305 +0.00(+0.00%)
May 20, 2015 4.300 4.300 4.200 4.210 34,409 +0.01(+0.24%)
May 19, 2015 4.190 4.220 4.110 4.200 27,848 +0.00(+0.00%)
May 18, 2015 4.260 4.260 4.180 4.200 48,602 -0.20(-4.55%)
May 15, 2015 4.375 4.460 4.375 4.400 4,728 +0.00(+0.00%)
May 14, 2015 4.360 4.410 4.332 4.400 28,213 -0.01(-0.23%)
May 13, 2015 4.376 4.410 4.376 4.410 10,803 +0.04(+0.92%)
May 12, 2015 4.220 4.460 4.210 4.370 38,559 -0.03(-0.68%)
May 11, 2015 4.350 4.420 4.349 4.400 23,320 +0.05(+1.15%)
May 08, 2015 4.394 4.499 4.300 4.350 6,248 -0.01(-0.23%)
May 07, 2015 4.330 4.380 4.270 4.360 23,993 +0.07(+1.63%)
May 06, 2015 4.470 4.520 4.210 4.290 44,186 -0.08(-1.83%)
May 05, 2015 4.430 4.430 4.290 4.370 23,468 +0.06(+1.39%)
May 04, 2015 4.350 4.390 4.280 4.310 36,325 +0.10(+2.38%)
May 01, 2015 4.380 4.390 4.110 4.210 165,302 -0.11(-2.55%)
Apr 30, 2015 4.590 4.590 4.160 4.320 67,038 -0.25(-5.47%)
Apr 29, 2015 4.590 4.590 4.480 4.570 19,817 -0.04(-0.87%)
Apr 28, 2015 4.580 4.720 4.580 4.610 10,241 +0.01(+0.22%)
Apr 27, 2015 4.700 4.740 4.530 4.600 21,241 -0.11(-2.34%)
Apr 24, 2015 4.720 4.740 4.680 4.710 11,646 -0.01(-0.21%)
Apr 23, 2015 4.646 4.750 4.633 4.720 4,923 +0.01(+0.21%)
Apr 22, 2015 4.710 4.780 4.640 4.710 53,118 -0.08(-1.67%)
Apr 21, 2015 4.870 4.870 4.600 4.790 68,564 -0.20(-3.92%)
Apr 20, 2015 4.860 5.150 4.720 4.985 204,649 +0.42(+9.09%)
Apr 17, 2015 4.560 4.590 4.520 4.570 3,854 +0.01(+0.22%)
Apr 16, 2015 4.500 4.610 4.500 4.560 11,528 +0.09(+2.01%)
Apr 15, 2015 4.450 4.510 4.450 4.470 9,332 +0.02(+0.45%)
Apr 14, 2015 4.500 4.570 4.450 4.450 37,595 -0.07(-1.55%)
Apr 13, 2015 4.460 4.530 4.460 4.520 2,778 -0.01(-0.22%)
Apr 10, 2015 4.500 4.550 4.500 4.530 10,068 +0.02(+0.44%)
Apr 09, 2015 4.500 4.560 4.460 4.510 10,525 -0.03(-0.66%)
Apr 08, 2015 4.560 4.560 4.460 4.540 17,713 -0.03(-0.66%)
Apr 07, 2015 4.670 4.670 4.540 4.570 20,018 -0.10(-2.14%)
Apr 06, 2015 4.520 4.680 4.520 4.670 10,260 +0.10(+2.19%)
Apr 02, 2015 4.510 4.570 4.570 4.570 18,900 +0.00(+0.00%)
Apr 01, 2015 4.570 4.670 4.530 4.570 61,585 +0.15(+3.39%)
Mar 31, 2015 4.440 4.450 4.380 4.420 7,993 -0.13(-2.86%)
Mar 30, 2015 4.450 4.550 4.400 4.550 15,166 +0.06(+1.34%)
Mar 27, 2015 4.470 4.490 4.380 4.490 8,643 -0.06(-1.32%)
Mar 26, 2015 4.400 4.550 4.390 4.550 13,827 +0.11(+2.48%)
Mar 25, 2015 4.430 4.490 4.390 4.440 17,380 +0.08(+1.83%)
Mar 24, 2015 4.550 4.620 4.360 4.360 28,837 -0.27(-5.83%)
Mar 23, 2015 4.500 4.630 4.450 4.630 81,395 +0.38(+8.94%)
Mar 20, 2015 4.480 4.480 4.250 4.250 8,077 -0.18(-4.06%)
Mar 19, 2015 4.350 4.500 4.340 4.430 8,844 +0.10(+2.31%)
Mar 18, 2015 4.310 4.520 4.310 4.330 46,886 +0.06(+1.41%)
Mar 17, 2015 4.240 4.290 4.200 4.270 4,571 +0.12(+2.89%)
Mar 16, 2015 4.280 4.290 4.150 4.150 1,506 +0.07(+1.72%)
Mar 13, 2015 4.380 4.380 4.080 4.080 43,810 -0.21(-4.90%)
Mar 12, 2015 4.260 4.430 4.260 4.290 7,522 -0.01(-0.23%)
Mar 11, 2015 4.310 4.350 4.270 4.300 34,236 -0.02(-0.46%)
Mar 10, 2015 4.400 4.450 4.320 4.320 3,430 -0.18(-4.00%)
Mar 09, 2015 4.570 4.580 4.500 4.500 12,103 -0.13(-2.81%)
Mar 06, 2015 4.740 4.740 4.630 4.630 9,563 -0.16(-3.34%)
Mar 05, 2015 4.780 4.800 4.730 4.790 12,552 +0.01(+0.28%)
Mar 04, 2015 4.830 4.770 4.740 4.777 11,851 +0.01(+0.14%)
Mar 03, 2015 4.810 4.810 4.750 4.770 12,882 +0.07(+1.49%)
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.