Kamada Ltd (NQ: KMDA )

5.440 USD +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.490 5.600 5.440 5.440 37,070 +0.02(+0.37%)
Jul 29, 2021 5.440 5.500 5.420 5.420 24,584 -0.09(-1.63%)
Jul 28, 2021 5.450 5.540 5.440 5.510 21,356 +0.07(+1.29%)
Jul 27, 2021 5.470 5.470 5.339 5.440 32,175 -0.06(-1.09%)
Jul 26, 2021 5.500 5.580 5.433 5.500 39,762 -0.06(-1.08%)
Jul 23, 2021 5.530 5.580 5.500 5.560 33,771 +0.02(+0.36%)
Jul 22, 2021 5.520 5.630 5.500 5.540 42,850 -0.03(-0.54%)
Jul 21, 2021 5.500 5.590 5.480 5.570 26,442 +0.16(+2.96%)
Jul 20, 2021 5.440 5.570 5.410 5.410 53,233 -0.05(-0.92%)
Jul 19, 2021 5.440 5.520 5.360 5.460 206,964 -0.09(-1.62%)
Jul 16, 2021 5.700 5.700 5.530 5.550 51,042 -0.19(-3.31%)
Jul 15, 2021 5.700 5.800 5.580 5.740 99,036 -0.06(-1.03%)
Jul 14, 2021 5.710 5.800 5.660 5.800 58,054 +0.06(+1.05%)
Jul 13, 2021 5.710 5.740 5.610 5.740 45,756 +0.04(+0.70%)
Jul 12, 2021 5.630 5.730 5.630 5.700 24,740 +0.05(+0.88%)
Jul 09, 2021 5.730 5.780 5.640 5.650 42,597 -0.07(-1.22%)
Jul 08, 2021 5.630 5.730 5.600 5.720 31,519 +0.02(+0.35%)
Jul 07, 2021 5.770 5.830 5.700 5.700 53,351 -0.15(-2.56%)
Jul 06, 2021 5.850 5.850 5.760 5.850 24,849 -0.01(-0.17%)
Jul 02, 2021 5.800 5.890 5.760 5.860 24,580 -0.01(-0.17%)
Jul 01, 2021 5.840 5.870 5.740 5.870 36,739 +0.05(+0.86%)
Jun 30, 2021 5.880 5.890 5.790 5.820 49,274 -0.13(-2.18%)
Jun 29, 2021 5.890 6.000 5.830 5.950 56,417 +0.02(+0.34%)
Jun 28, 2021 6.030 6.030 5.870 5.930 281,520 -0.25(-4.05%)
Jun 25, 2021 5.820 6.470 5.820 6.180 296,675 +0.36(+6.19%)
Jun 24, 2021 5.790 5.840 5.760 5.820 33,554 +0.06(+1.04%)
Jun 23, 2021 5.800 5.800 5.720 5.760 193,911 -0.04(-0.69%)
Jun 22, 2021 5.800 5.800 5.700 5.800 24,239 +0.01(+0.17%)
Jun 21, 2021 5.820 5.820 5.690 5.790 91,260 +0.05(+0.87%)
Jun 18, 2021 5.710 5.800 5.580 5.740 603,051 -0.04(-0.69%)
Jun 17, 2021 5.750 5.780 5.680 5.780 82,908 +0.01(+0.17%)
Jun 16, 2021 5.830 5.890 5.720 5.770 68,047 -0.04(-0.69%)
Jun 15, 2021 5.890 5.900 5.800 5.810 33,713 -0.09(-1.53%)
Jun 14, 2021 5.920 5.950 5.830 5.900 58,294 +0.00(+0.00%)
Jun 11, 2021 5.940 5.990 5.870 5.900 45,531 -0.05(-0.84%)
Jun 10, 2021 5.990 6.010 5.920 5.950 42,045 -0.01(-0.17%)
Jun 09, 2021 5.930 5.980 5.890 5.960 70,128 +0.06(+1.02%)
Jun 08, 2021 5.890 5.920 5.830 5.900 55,913 +0.04(+0.68%)
Jun 07, 2021 5.870 5.950 5.790 5.860 73,885 -0.05(-0.85%)
Jun 04, 2021 5.920 6.000 5.830 5.910 43,207 +0.00(+0.00%)
Jun 03, 2021 5.980 5.980 5.855 5.910 30,075 -0.09(-1.50%)
Jun 02, 2021 6.050 6.100 5.900 6.000 190,667 +0.19(+3.27%)
Jun 01, 2021 5.882 5.882 5.780 5.810 70,953 -0.06(-1.02%)
May 28, 2021 5.870 5.920 5.850 5.870 32,826 -0.02(-0.34%)
May 27, 2021 5.950 5.968 5.820 5.890 38,117 -0.02(-0.34%)
May 26, 2021 5.910 5.960 5.890 5.910 23,462 +0.01(+0.17%)
May 25, 2021 5.980 6.028 5.900 5.900 37,387 -0.09(-1.50%)
May 24, 2021 6.020 6.030 5.970 5.990 18,475 -0.05(-0.83%)
May 21, 2021 6.070 6.080 6.020 6.040 30,425 -0.01(-0.17%)
May 20, 2021 5.950 6.070 5.950 6.050 24,481 +0.11(+1.85%)
May 19, 2021 5.950 5.990 5.820 5.940 70,208 -0.08(-1.33%)
May 18, 2021 5.990 6.030 5.950 6.020 51,622 +0.20(+3.44%)
May 17, 2021 5.730 5.820 5.720 5.820 29,382 +0.09(+1.57%)
May 14, 2021 5.630 5.750 5.550 5.730 57,394 +0.06(+1.06%)
May 13, 2021 5.790 5.880 5.550 5.670 133,637 -0.19(-3.24%)
May 12, 2021 5.910 5.970 5.820 5.860 66,315 -0.03(-0.51%)
May 11, 2021 5.930 5.950 5.840 5.890 101,640 -0.11(-1.83%)
May 10, 2021 6.120 6.120 5.970 6.000 77,362 -0.12(-1.96%)
May 07, 2021 6.060 6.130 6.030 6.120 45,302 +0.04(+0.66%)
May 06, 2021 6.120 6.137 6.005 6.080 65,666 -0.04(-0.65%)
May 05, 2021 6.290 6.290 6.060 6.120 108,778 +0.02(+0.33%)
May 04, 2021 6.120 6.140 6.020 6.100 62,920 +0.08(+1.33%)
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.