Kamada Ltd (NQ: KMDA )

5.900 USD -0.050 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.810 8.095 7.810 8.010 136,543 +0.16(+2.04%)
May 29, 2014 7.880 8.000 7.800 7.850 63,264 +0.06(+0.77%)
May 28, 2014 8.000 8.010 7.700 7.790 135,092 -0.28(-3.47%)
May 27, 2014 8.100 8.270 7.880 8.070 169,140 +0.08(+1.00%)
May 23, 2014 7.800 7.990 7.990 7.990 143,600 +0.14(+1.78%)
May 22, 2014 8.040 8.040 7.840 7.850 236,512 -0.40(-4.85%)
May 21, 2014 8.150 8.490 8.140 8.250 379,363 -0.07(-0.84%)
May 20, 2014 8.250 8.380 8.160 8.320 658,378 -0.29(-3.37%)
May 19, 2014 8.610 8.640 8.370 8.610 644,342 -0.47(-5.18%)
May 16, 2014 9.610 9.790 8.860 9.080 1,813,011 -4.74(-34.30%)
May 15, 2014 13.90 13.92 13.59 13.82 24,000 +0.15(+1.10%)
May 14, 2014 13.68 13.85 13.65 13.67 26,931 +0.00(+0.00%)
May 13, 2014 13.82 14.16 13.67 13.67 30,971 -0.15(-1.09%)
May 12, 2014 14.01 14.16 13.79 13.82 40,240 +0.40(+2.98%)
May 09, 2014 13.01 13.74 13.01 13.42 41,970 +0.35(+2.69%)
May 08, 2014 13.57 13.89 12.79 13.07 79,121 -0.84(-6.05%)
May 07, 2014 13.87 14.14 13.75 13.91 33,280 -0.10(-0.71%)
May 06, 2014 13.87 14.04 13.83 14.01 22,973 +0.01(+0.07%)
May 05, 2014 14.15 14.15 13.82 14.00 22,026 -0.34(-2.34%)
May 02, 2014 14.15 14.36 14.15 14.34 12,939 -0.07(-0.46%)
May 01, 2014 14.32 14.41 14.13 14.40 25,779 +0.09(+0.64%)
Apr 30, 2014 14.52 14.53 14.06 14.31 50,958 -0.14(-0.97%)
Apr 29, 2014 14.50 14.63 14.27 14.45 12,188 +0.05(+0.35%)
Apr 28, 2014 14.35 14.60 14.28 14.40 34,524 +0.20(+1.41%)
Apr 25, 2014 14.48 14.48 14.04 14.20 90,428 -0.20(-1.39%)
Apr 24, 2014 14.40 14.49 14.28 14.40 39,545 +0.02(+0.14%)
Apr 23, 2014 14.35 14.38 14.14 14.38 28,709 -0.02(-0.14%)
Apr 22, 2014 14.26 14.60 14.23 14.40 51,761 -0.11(-0.76%)
Apr 21, 2014 14.59 14.60 14.35 14.51 30,643 +0.02(+0.14%)
Apr 17, 2014 14.58 14.49 14.49 14.49 12,300 +0.17(+1.15%)
Apr 16, 2014 14.29 14.32 13.80 14.32 15,232 +0.22(+1.60%)
Apr 15, 2014 14.35 14.35 13.66 14.10 23,676 -0.19(-1.33%)
Apr 14, 2014 14.32 14.66 14.24 14.29 15,872 +0.05(+0.35%)
Apr 11, 2014 14.50 14.50 14.15 14.24 16,939 -0.12(-0.84%)
Apr 10, 2014 15.00 15.00 13.96 14.36 20,055 -0.55(-3.69%)
Apr 09, 2014 14.71 15.38 14.70 14.91 17,792 +0.38(+2.58%)
Apr 08, 2014 14.56 14.56 14.20 14.54 19,785 -0.02(-0.10%)
Apr 07, 2014 14.53 14.58 14.22 14.55 21,772 -0.05(-0.34%)
Apr 04, 2014 15.23 15.23 14.30 14.60 9,854 -0.41(-2.73%)
Apr 03, 2014 15.41 15.41 14.54 15.01 23,570 +0.04(+0.27%)
Apr 02, 2014 15.04 15.04 14.59 14.97 31,254 +0.07(+0.47%)
Apr 01, 2014 15.06 15.32 14.77 14.90 46,914 +0.40(+2.76%)
Mar 31, 2014 14.36 14.50 14.04 14.50 28,115 -0.06(-0.41%)
Mar 28, 2014 14.38 14.89 14.33 14.56 100,520 +0.10(+0.69%)
Mar 27, 2014 14.77 14.84 14.41 14.46 21,865 -0.35(-2.36%)
Mar 26, 2014 15.31 15.33 14.50 14.81 115,902 -0.45(-2.95%)
Mar 25, 2014 15.37 15.46 15.21 15.26 35,313 +0.13(+0.86%)
Mar 24, 2014 15.66 15.74 14.86 15.13 102,741 -0.35(-2.26%)
Mar 21, 2014 15.35 15.50 14.81 15.48 84,504 -0.26(-1.65%)
Mar 20, 2014 16.01 16.01 15.54 15.74 22,608 -0.24(-1.50%)
Mar 19, 2014 16.08 16.13 15.76 15.98 23,781 +0.18(+1.14%)
Mar 18, 2014 16.35 16.42 15.65 15.80 39,481 -0.15(-0.94%)
Mar 17, 2014 15.94 16.11 15.81 15.95 20,826 +0.23(+1.46%)
Mar 14, 2014 15.68 16.12 15.68 15.72 7,568 -0.24(-1.50%)
Mar 13, 2014 16.00 17.45 15.96 15.96 27,532 +0.05(+0.31%)
Mar 12, 2014 16.10 16.10 15.81 15.91 21,115 -0.06(-0.38%)
Mar 11, 2014 16.35 16.49 15.90 15.97 73,650 +0.02(+0.13%)
Mar 10, 2014 16.28 16.28 15.84 15.95 72,084 +0.17(+1.08%)
Mar 07, 2014 15.57 16.24 15.57 15.78 45,908 +0.25(+1.61%)
Mar 06, 2014 16.50 16.50 15.53 15.53 125,058 -1.97(-11.26%)
Mar 05, 2014 17.38 17.54 17.21 17.50 22,276 +0.30(+1.74%)
Mar 04, 2014 17.62 17.75 17.13 17.20 61,803 -0.13(-0.75%)
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.