Kamada Ltd (NQ: KMDA )

5.645 USD -0.035 (-0.62%)
Streaming Delayed Price Updated: 2:15 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.100 6.230 6.100 6.190 89,687 +0.16(+2.65%)
Mar 30, 2021 6.010 6.030 5.920 6.030 75,289 +0.00(+0.00%)
Mar 29, 2021 6.060 6.100 6.010 6.030 52,669 -0.06(-0.99%)
Mar 26, 2021 6.180 6.180 6.010 6.090 95,400 -0.12(-1.93%)
Mar 25, 2021 6.150 6.220 6.000 6.210 121,068 +0.16(+2.64%)
Mar 24, 2021 6.380 6.380 6.050 6.050 143,926 -0.13(-2.10%)
Mar 23, 2021 6.330 6.330 6.100 6.180 72,066 -0.14(-2.22%)
Mar 22, 2021 6.390 6.430 6.250 6.320 109,057 -0.07(-1.10%)
Mar 19, 2021 6.220 6.410 6.170 6.390 90,000 +0.18(+2.90%)
Mar 18, 2021 6.230 6.370 6.180 6.210 63,535 -0.06(-0.96%)
Mar 17, 2021 6.270 6.330 6.180 6.270 85,953 -0.03(-0.48%)
Mar 16, 2021 6.420 6.430 6.210 6.300 99,131 -0.07(-1.10%)
Mar 15, 2021 6.210 6.390 6.200 6.370 71,657 +0.17(+2.74%)
Mar 12, 2021 6.160 6.230 6.130 6.200 43,900 -0.02(-0.32%)
Mar 11, 2021 6.210 6.430 6.160 6.220 132,741 +0.03(+0.48%)
Mar 10, 2021 6.250 6.320 6.110 6.190 95,645 -0.05(-0.80%)
Mar 09, 2021 6.120 6.280 6.100 6.240 103,239 +0.16(+2.63%)
Mar 08, 2021 6.060 6.150 5.930 6.080 146,725 -0.02(-0.33%)
Mar 05, 2021 6.050 6.120 5.780 6.100 176,000 +0.08(+1.33%)
Mar 04, 2021 6.420 6.420 5.920 6.020 240,648 -0.24(-3.83%)
Mar 03, 2021 6.360 6.610 6.220 6.260 273,823 +0.15(+2.45%)
Mar 02, 2021 6.200 6.200 6.020 6.110 200,726 -0.09(-1.45%)
Mar 01, 2021 6.330 6.330 6.090 6.200 137,175 +0.06(+0.98%)
Feb 26, 2021 6.240 6.270 5.980 6.140 229,600 -0.12(-1.92%)
Feb 25, 2021 6.440 6.480 6.180 6.260 198,248 -0.23(-3.54%)
Feb 24, 2021 6.370 6.580 6.290 6.490 343,055 -0.04(-0.61%)
Feb 23, 2021 6.530 6.550 6.200 6.530 398,192 -0.10(-1.51%)
Feb 22, 2021 6.740 6.810 6.600 6.630 152,617 -0.12(-1.78%)
Feb 19, 2021 6.760 6.820 6.670 6.750 130,400 +0.04(+0.60%)
Feb 18, 2021 6.850 6.865 6.600 6.710 214,192 -0.29(-4.14%)
Feb 17, 2021 7.070 7.070 6.830 7.000 150,802 +0.00(+0.00%)
Feb 16, 2021 7.030 7.140 6.890 7.000 255,570 +0.02(+0.29%)
Feb 12, 2021 7.100 7.110 6.720 6.980 325,600 -0.01(-0.14%)
Feb 11, 2021 7.190 7.300 6.950 6.990 471,131 -0.41(-5.54%)
Feb 10, 2021 7.580 7.590 7.120 7.400 788,219 -0.66(-8.19%)
Feb 09, 2021 8.000 8.160 7.900 8.060 849,061 +0.47(+6.19%)
Feb 08, 2021 7.440 7.640 7.440 7.590 430,141 +0.20(+2.71%)
Feb 05, 2021 7.350 7.600 7.280 7.390 671,500 +0.14(+1.93%)
Feb 04, 2021 7.500 7.582 7.080 7.250 753,298 -0.38(-4.98%)
Feb 03, 2021 7.150 7.850 7.100 7.630 1,216,606 +0.62(+8.84%)
Feb 02, 2021 6.830 7.080 6.550 7.010 364,021 +0.20(+2.94%)
Feb 01, 2021 7.010 7.080 6.680 6.810 317,467 +0.34(+5.26%)
Jan 29, 2021 6.440 6.550 6.380 6.470 143,000 +0.07(+1.09%)
Jan 28, 2021 6.630 6.660 6.370 6.400 151,797 -0.11(-1.69%)
Jan 27, 2021 6.690 6.780 6.460 6.510 168,680 -0.22(-3.27%)
Jan 26, 2021 6.840 6.889 6.730 6.730 74,214 -0.08(-1.17%)
Jan 25, 2021 6.920 6.940 6.603 6.810 111,142 -0.14(-2.01%)
Jan 22, 2021 6.700 6.950 6.670 6.950 129,200 +0.21(+3.12%)
Jan 21, 2021 7.000 7.000 6.690 6.740 168,589 -0.22(-3.16%)
Jan 20, 2021 7.160 7.200 6.910 6.960 137,681 -0.19(-2.66%)
Jan 19, 2021 7.140 7.160 6.910 7.150 162,107 +0.19(+2.73%)
Jan 15, 2021 7.110 7.150 6.849 6.960 159,300 -0.27(-3.73%)
Jan 14, 2021 7.060 7.290 7.000 7.230 137,549 +0.17(+2.41%)
Jan 13, 2021 7.120 7.205 6.980 7.060 165,017 +0.02(+0.28%)
Jan 12, 2021 7.370 7.390 6.850 7.040 264,139 -0.15(-2.09%)
Jan 11, 2021 6.910 7.240 6.880 7.190 269,727 +0.58(+8.77%)
Jan 08, 2021 6.670 6.720 6.530 6.610 89,000 -0.02(-0.30%)
Jan 07, 2021 6.530 6.630 6.500 6.630 119,047 +0.14(+2.16%)
Jan 06, 2021 6.500 6.589 6.420 6.490 161,614 -0.04(-0.61%)
Jan 05, 2021 6.500 6.590 6.500 6.530 140,392 +0.05(+0.77%)
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.