Kamada Ltd (NQ: KMDA )

5.760 USD -0.040 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.460 5.490 5.410 5.450 21,700 -0.03(-0.55%)
May 30, 2019 5.560 5.560 5.470 5.480 18,805 -0.06(-1.08%)
May 29, 2019 5.570 5.650 5.370 5.540 324,133 -0.03(-0.54%)
May 28, 2019 5.650 5.690 5.450 5.570 103,868 -0.11(-1.94%)
May 24, 2019 5.660 5.730 5.633 5.680 26,100 -0.01(-0.18%)
May 23, 2019 5.700 5.730 5.650 5.690 21,941 -0.04(-0.70%)
May 22, 2019 5.690 5.750 5.680 5.730 19,198 +0.06(+1.06%)
May 21, 2019 5.710 5.750 5.650 5.670 52,711 +0.02(+0.35%)
May 20, 2019 5.750 5.750 5.650 5.650 31,960 -0.08(-1.40%)
May 17, 2019 5.700 5.800 5.700 5.730 42,200 +0.00(+0.00%)
May 16, 2019 5.810 5.840 5.720 5.730 52,336 -0.10(-1.72%)
May 15, 2019 5.880 5.880 5.750 5.830 97,351 +0.08(+1.39%)
May 14, 2019 6.010 6.020 5.570 5.750 119,122 +0.11(+1.95%)
May 13, 2019 5.750 5.750 5.540 5.640 53,530 -0.09(-1.57%)
May 10, 2019 5.730 5.760 5.610 5.730 69,900 -0.02(-0.35%)
May 09, 2019 5.760 5.760 5.620 5.750 39,101 +0.06(+1.05%)
May 08, 2019 5.730 5.810 5.690 5.690 29,640 +0.02(+0.35%)
May 07, 2019 5.732 5.821 5.650 5.670 28,497 -0.06(-1.05%)
May 06, 2019 5.630 5.740 5.630 5.730 66,584 -0.01(-0.09%)
May 03, 2019 5.680 5.750 5.660 5.735 30,400 +0.03(+0.44%)
May 02, 2019 5.750 5.750 5.650 5.710 58,510 -0.12(-2.06%)
May 01, 2019 5.730 5.860 5.730 5.830 63,911 +0.09(+1.57%)
Apr 30, 2019 5.800 5.880 5.690 5.740 114,527 -0.07(-1.20%)
Apr 29, 2019 6.030 6.030 5.767 5.810 117,029 -0.29(-4.69%)
Apr 26, 2019 6.120 6.120 6.000 6.096 36,800 -0.03(-0.56%)
Apr 25, 2019 6.130 6.140 6.050 6.130 11,493 +0.03(+0.49%)
Apr 24, 2019 6.080 6.170 6.030 6.100 29,557 -0.02(-0.33%)
Apr 23, 2019 6.190 6.250 6.120 6.120 58,849 -0.11(-1.77%)
Apr 22, 2019 6.220 6.267 6.040 6.230 92,521 +0.06(+0.97%)
Apr 18, 2019 6.220 6.220 6.030 6.170 100,100 -0.09(-1.44%)
Apr 17, 2019 6.260 6.340 6.219 6.260 314,341 +0.13(+2.12%)
Apr 16, 2019 6.600 6.700 5.970 6.130 1,743,152 +0.01(+0.16%)
Apr 15, 2019 6.030 6.300 5.980 6.120 130,710 +0.18(+3.03%)
Apr 12, 2019 5.960 6.037 5.920 5.940 34,100 +0.03(+0.51%)
Apr 11, 2019 6.010 6.050 5.900 5.910 32,673 -0.04(-0.67%)
Apr 10, 2019 6.020 6.020 5.800 5.950 55,210 -0.07(-1.16%)
Apr 09, 2019 6.060 6.075 5.970 6.020 38,090 -0.01(-0.17%)
Apr 08, 2019 5.910 6.050 5.910 6.030 64,931 +0.16(+2.71%)
Apr 05, 2019 5.890 5.970 5.800 5.871 66,500 +0.11(+1.93%)
Apr 04, 2019 5.780 6.030 5.680 5.760 35,624 +0.01(+0.17%)
Apr 03, 2019 5.730 5.779 5.670 5.750 71,273 +0.10(+1.77%)
Apr 02, 2019 5.670 5.710 5.610 5.650 42,039 +0.04(+0.71%)
Apr 01, 2019 5.610 5.720 5.550 5.610 104,334 -0.12(-2.09%)
Mar 29, 2019 5.800 5.817 5.700 5.730 49,400 -0.06(-1.04%)
Mar 28, 2019 5.780 5.840 5.740 5.790 22,376 +0.00(+0.00%)
Mar 27, 2019 5.620 5.820 5.620 5.790 52,597 +0.14(+2.48%)
Mar 26, 2019 5.630 5.690 5.590 5.650 19,798 +0.05(+0.89%)
Mar 25, 2019 5.740 5.750 5.530 5.600 81,737 -0.23(-3.95%)
Mar 22, 2019 5.850 5.920 5.740 5.830 55,700 -0.05(-0.85%)
Mar 21, 2019 5.880 5.940 5.820 5.880 24,853 -0.03(-0.51%)
Mar 20, 2019 5.850 5.910 5.820 5.910 19,862 +0.02(+0.42%)
Mar 19, 2019 5.910 5.955 5.850 5.885 76,249 -0.02(-0.42%)
Mar 18, 2019 6.130 6.140 5.650 5.910 190,376 -0.23(-3.75%)
Mar 15, 2019 6.130 6.220 6.110 6.140 76,300 +0.04(+0.66%)
Mar 14, 2019 5.960 6.190 5.960 6.100 150,578 +0.18(+3.04%)
Mar 13, 2019 5.910 5.970 5.890 5.920 25,875 +0.00(+0.00%)
Mar 12, 2019 5.910 5.981 5.860 5.920 68,750 +0.06(+1.02%)
Mar 11, 2019 5.920 5.920 5.830 5.860 59,435 -0.07(-1.18%)
Mar 08, 2019 5.920 6.030 5.800 5.930 28,800 +0.01(+0.17%)
Mar 07, 2019 5.970 6.050 5.920 5.920 26,289 -0.10(-1.66%)
Mar 06, 2019 5.960 6.040 5.960 6.020 66,187 +0.01(+0.17%)
Mar 05, 2019 6.060 6.117 5.820 6.010 97,005 -0.15(-2.36%)
Mar 04, 2019 6.230 6.230 6.050 6.155 139,162 -0.02(-0.40%)
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.