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 31, 2018 4.850 5.050 4.850 5.050 44,872 +0.20(+4.12%)
May 30, 2018 4.850 4.950 4.850 4.850 7,040 +0.00(+0.00%)
May 29, 2018 4.900 4.900 4.775 4.850 10,193 -0.10(-2.02%)
May 25, 2018 4.950 4.950 4.950 0 +0.00(+0.00%)
May 24, 2018 4.800 4.950 4.800 4.950 4,412 +0.10(+2.06%)
May 23, 2018 4.860 4.900 4.800 4.850 4,263 -0.10(-2.02%)
May 22, 2018 5.000 5.040 4.900 4.950 6,538 +0.00(+0.00%)
May 21, 2018 5.000 5.000 4.900 4.950 9,589 +0.05(+1.02%)
May 18, 2018 4.850 4.900 4.800 4.900 2,512 +0.05(+1.03%)
May 17, 2018 4.950 4.950 4.850 4.850 6,914 -0.15(-3.00%)
May 16, 2018 4.700 5.000 4.700 5.000 34,065 +0.35(+7.53%)
May 15, 2018 4.850 4.850 4.550 4.650 94,796 -0.10(-2.11%)
May 14, 2018 4.595 4.750 4.550 4.750 41,168 +0.10(+2.15%)
May 11, 2018 4.650 4.700 4.600 4.650 4,562 +0.05(+1.09%)
May 10, 2018 4.581 4.600 4.569 4.600 15,700 +0.05(+1.10%)
May 09, 2018 4.500 4.600 4.500 4.550 25,365 -0.05(-1.09%)
May 08, 2018 4.600 4.650 4.500 4.600 39,873 -0.05(-1.08%)
May 07, 2018 4.650 4.700 4.600 4.650 20,928 +0.00(+0.00%)
May 04, 2018 4.650 4.750 4.650 4.650 3,266 -0.05(-1.06%)
May 03, 2018 4.550 4.725 4.500 4.700 26,907 +0.10(+2.17%)
May 02, 2018 4.600 4.675 4.550 4.600 27,037 -0.05(-1.08%)
May 01, 2018 4.700 4.700 4.560 4.650 1,003 -0.10(-2.11%)
Apr 30, 2018 4.700 4.750 4.700 4.750 4,392 +0.00(+0.00%)
Apr 27, 2018 4.650 4.750 4.650 4.750 675 +0.10(+2.15%)
Apr 26, 2018 4.650 4.750 4.650 4.650 1,177 +0.00(+0.00%)
Apr 25, 2018 4.650 4.750 4.600 4.650 12,751 -0.05(-1.06%)
Apr 24, 2018 4.600 4.700 4.600 4.700 8,970 +0.17(+3.87%)
Apr 23, 2018 4.500 4.750 4.500 4.525 53,091 -0.02(-0.55%)
Apr 20, 2018 4.550 4.650 4.550 4.550 17,634 -0.05(-1.09%)
Apr 19, 2018 4.650 4.700 4.500 4.600 11,619 -0.05(-1.08%)
Apr 18, 2018 4.700 4.750 4.650 4.650 27,379 +0.00(+0.00%)
Apr 17, 2018 4.600 4.700 4.550 4.650 20,292 -0.05(-1.06%)
Apr 16, 2018 4.650 4.750 4.600 4.700 32,935 +0.00(+0.00%)
Apr 13, 2018 4.850 4.850 4.650 4.700 120,381 -0.10(-2.08%)
Apr 12, 2018 4.650 4.800 4.650 4.800 12,931 +0.15(+3.23%)
Apr 11, 2018 4.650 4.700 4.650 4.650 4,847 +0.00(+0.00%)
Apr 10, 2018 4.700 4.700 4.605 4.650 58,209 +0.00(+0.00%)
Apr 09, 2018 4.630 4.750 4.600 4.650 16,657 +0.05(+1.09%)
Apr 06, 2018 4.650 4.750 4.600 4.600 1,588 -0.10(-2.13%)
Apr 05, 2018 4.750 4.776 4.700 4.700 6,308 +0.00(+0.00%)
Apr 04, 2018 4.550 4.700 4.550 4.700 11,538 +0.15(+3.30%)
Apr 03, 2018 4.500 4.600 4.500 4.550 13,383 +0.15(+3.41%)
Apr 02, 2018 4.500 4.550 4.350 4.400 7,864 -0.20(-4.35%)
Mar 29, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 28, 2018 4.700 4.700 4.550 4.600 18,164 -0.10(-2.13%)
Mar 27, 2018 4.800 4.800 4.600 4.700 24,715 -0.05(-1.05%)
Mar 26, 2018 4.800 4.800 4.750 4.750 3,423 +0.05(+1.06%)
Mar 23, 2018 4.800 4.900 4.700 4.700 3,126 -0.15(-3.09%)
Mar 22, 2018 4.878 4.900 4.800 4.850 8,009 -0.15(-3.00%)
Mar 21, 2018 5.000 5.050 4.985 5.000 6,820 +0.10(+2.04%)
Mar 20, 2018 4.850 4.950 4.850 4.900 13,627 +0.00(+0.00%)
Mar 19, 2018 5.000 5.000 4.860 4.900 14,128 -0.25(-4.85%)
Mar 16, 2018 5.150 5.150 5.100 5.150 7,010 +0.00(+0.00%)
Mar 15, 2018 5.150 5.200 5.100 5.150 7,396 +0.00(+0.00%)
Mar 14, 2018 5.250 5.250 5.150 5.150 7,457 -0.10(-1.90%)
Mar 13, 2018 5.200 5.250 5.200 5.250 7,024 +0.05(+0.96%)
Mar 12, 2018 5.150 5.200 5.125 5.200 10,406 +0.00(+0.00%)
Mar 09, 2018 5.100 5.200 5.050 5.200 13,065 +0.15(+2.97%)
Mar 08, 2018 5.150 5.150 5.050 5.050 14,363 -0.12(-2.42%)
Mar 07, 2018 5.100 5.200 5.070 5.175 14,090 +0.08(+1.47%)
Mar 06, 2018 5.100 5.150 5.050 5.100 6,941 +0.00(+0.00%)
Mar 05, 2018 5.100 5.200 5.100 5.100 7,982 -0.15(-2.86%)
Mar 02, 2018 5.150 5.250 5.100 5.250 18,619 +0.05(+0.96%)
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.