Kamada Ltd (NQ: KMDA )

5.350 USD -0.020 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.360 5.440 5.300 5.380 67,597 -0.01(-0.19%)
Aug 30, 2021 5.310 5.390 5.250 5.390 42,320 +0.02(+0.37%)
Aug 27, 2021 5.340 5.391 5.290 5.370 42,139 +0.02(+0.37%)
Aug 26, 2021 5.340 5.350 5.330 5.350 31,235 -0.02(-0.37%)
Aug 25, 2021 5.300 5.370 5.250 5.370 32,700 +0.06(+1.13%)
Aug 24, 2021 5.270 5.320 5.250 5.310 19,180 +0.00(+0.00%)
Aug 23, 2021 5.300 5.330 5.260 5.310 100,182 +0.00(+0.00%)
Aug 20, 2021 5.210 5.340 5.210 5.310 50,688 +0.06(+1.14%)
Aug 19, 2021 5.220 5.250 5.170 5.250 39,716 -0.01(-0.19%)
Aug 18, 2021 5.260 5.290 5.220 5.260 29,033 -0.05(-0.94%)
Aug 17, 2021 5.290 5.340 5.200 5.310 62,806 -0.09(-1.67%)
Aug 16, 2021 5.460 5.460 5.300 5.400 45,546 -0.07(-1.28%)
Aug 13, 2021 5.410 5.490 5.350 5.470 80,461 +0.09(+1.67%)
Aug 12, 2021 5.470 5.480 5.340 5.380 52,084 -0.05(-0.92%)
Aug 11, 2021 5.480 5.480 5.280 5.430 122,203 -0.19(-3.38%)
Aug 10, 2021 5.590 5.650 5.501 5.620 41,346 +0.04(+0.72%)
Aug 09, 2021 5.550 5.604 5.490 5.580 29,401 -0.05(-0.89%)
Aug 06, 2021 5.620 5.630 5.510 5.630 69,575 +0.04(+0.72%)
Aug 05, 2021 5.500 5.670 5.400 5.590 99,077 +0.10(+1.82%)
Aug 04, 2021 5.710 5.710 5.460 5.490 108,329 -0.29(-5.02%)
Aug 03, 2021 5.670 5.780 5.650 5.780 62,882 +0.24(+4.33%)
Aug 02, 2021 5.510 5.640 5.500 5.540 40,358 +0.10(+1.84%)
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%)
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.