Kamada Ltd (NQ: KMDA )

5.650 USD +0.020 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.570 4.570 4.450 4.510 9,675 -0.01(-0.22%)
Feb 26, 2015 4.500 4.610 4.490 4.520 12,360 +0.02(+0.44%)
Feb 25, 2015 4.410 4.510 4.350 4.500 39,631 +0.04(+0.90%)
Feb 24, 2015 4.590 4.590 4.410 4.460 22,183 -0.13(-2.83%)
Feb 23, 2015 4.500 4.670 4.500 4.590 23,332 +0.02(+0.44%)
Feb 20, 2015 4.679 4.679 4.510 4.570 5,404 -0.05(-1.08%)
Feb 19, 2015 4.480 4.676 4.440 4.620 29,121 +0.11(+2.44%)
Feb 18, 2015 4.480 4.577 4.451 4.510 56,652 +0.10(+2.27%)
Feb 17, 2015 4.300 4.430 4.300 4.410 33,162 +0.18(+4.26%)
Feb 13, 2015 4.160 4.230 4.230 4.230 9,000 +0.03(+0.71%)
Feb 12, 2015 4.200 4.290 4.140 4.200 19,425 +0.09(+2.19%)
Feb 11, 2015 4.130 4.150 3.980 4.110 11,186 +0.02(+0.49%)
Feb 10, 2015 4.000 4.100 3.986 4.090 20,005 +0.06(+1.49%)
Feb 09, 2015 4.030 4.040 3.860 4.030 39,863 -0.11(-2.66%)
Feb 06, 2015 4.083 4.140 4.040 4.140 7,207 +0.05(+1.22%)
Feb 05, 2015 4.090 4.120 4.050 4.090 8,165 +0.00(+0.00%)
Feb 04, 2015 4.120 4.130 4.070 4.090 9,812 -0.06(-1.45%)
Feb 03, 2015 4.210 4.230 4.100 4.150 69,053 +0.06(+1.47%)
Feb 02, 2015 4.210 4.230 4.050 4.090 77,914 +0.06(+1.49%)
Jan 30, 2015 4.040 4.120 4.030 4.030 9,974 +0.00(+0.00%)
Jan 29, 2015 4.080 4.080 4.020 4.030 14,162 -0.07(-1.71%)
Jan 28, 2015 4.230 4.230 4.070 4.100 56,098 -0.13(-3.07%)
Jan 27, 2015 4.020 4.247 4.000 4.230 72,650 +0.14(+3.42%)
Jan 26, 2015 3.900 4.100 3.850 4.090 9,253 +0.18(+4.60%)
Jan 23, 2015 3.980 4.040 3.880 3.910 12,096 -0.18(-4.40%)
Jan 22, 2015 3.860 4.180 3.850 4.090 13,421 +0.25(+6.51%)
Jan 21, 2015 3.860 3.870 3.792 3.840 58,341 -0.11(-2.78%)
Jan 20, 2015 3.910 4.020 3.830 3.950 22,342 -0.01(-0.25%)
Jan 16, 2015 3.920 4.000 3.900 3.960 17,387 +0.00(+0.00%)
Jan 15, 2015 4.000 4.040 3.900 3.960 32,365 -0.11(-2.70%)
Jan 14, 2015 4.090 4.090 4.001 4.070 13,926 -0.11(-2.63%)
Jan 13, 2015 4.180 4.230 4.130 4.180 23,822 -0.02(-0.48%)
Jan 12, 2015 4.270 4.270 3.920 4.200 78,196 -0.05(-1.18%)
Jan 09, 2015 4.150 4.340 4.150 4.250 55,516 +0.15(+3.66%)
Jan 08, 2015 4.110 4.220 4.000 4.100 75,005 -0.09(-2.15%)
Jan 07, 2015 4.330 4.340 4.150 4.190 103,328 -0.30(-6.68%)
Jan 06, 2015 4.480 4.490 4.250 4.490 165,752 +0.10(+2.28%)
Jan 05, 2015 4.490 4.500 4.040 4.390 414,963 +0.42(+10.58%)
Jan 02, 2015 3.850 3.970 3.850 3.970 63,221 +0.17(+4.47%)
Dec 31, 2014 3.710 3.800 3.800 3.800 99,900 +0.10(+2.70%)
Dec 30, 2014 3.540 3.780 3.500 3.700 130,143 +0.20(+5.71%)
Dec 29, 2014 3.410 3.570 3.380 3.500 249,831 -0.05(-1.41%)
Dec 26, 2014 3.550 3.600 3.510 3.550 46,603 -0.02(-0.56%)
Dec 24, 2014 3.520 3.570 3.570 3.570 83,900 -0.03(-0.83%)
Dec 23, 2014 3.600 3.635 3.420 3.600 88,078 -0.03(-0.83%)
Dec 22, 2014 3.610 3.660 3.580 3.630 39,366 -0.06(-1.63%)
Dec 19, 2014 3.680 3.700 3.606 3.690 16,252 +0.02(+0.54%)
Dec 18, 2014 3.550 3.784 3.550 3.670 30,723 +0.05(+1.38%)
Dec 17, 2014 3.530 3.640 3.530 3.620 72,343 +0.05(+1.40%)
Dec 16, 2014 3.460 3.600 3.460 3.570 24,683 +0.02(+0.56%)
Dec 15, 2014 3.570 3.630 3.440 3.550 32,847 +0.04(+1.14%)
Dec 12, 2014 3.550 3.580 3.510 3.510 48,919 -0.02(-0.57%)
Dec 11, 2014 3.620 3.700 3.520 3.530 67,901 +0.22(+6.65%)
Dec 10, 2014 3.370 3.430 3.310 3.310 25,794 -0.11(-3.22%)
Dec 09, 2014 3.410 3.470 3.380 3.420 75,963 -0.03(-0.87%)
Dec 08, 2014 3.430 3.580 3.410 3.450 74,296 +0.13(+3.92%)
Dec 05, 2014 3.350 3.360 3.310 3.320 34,524 -0.02(-0.60%)
Dec 04, 2014 3.330 3.400 3.250 3.340 24,703 +0.07(+2.14%)
Dec 03, 2014 3.300 3.320 3.240 3.270 30,578 -0.03(-0.91%)
Dec 02, 2014 3.310 3.360 3.290 3.300 36,125 -0.01(-0.30%)
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.