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, 2017 7.119 7.150 7.050 7.050 600 -0.10(-1.40%)
May 30, 2017 7.107 7.150 6.650 7.150 1,150 +0.00(+0.00%)
May 26, 2017 7.150 7.250 7.150 7.150 2,997 +0.05(+0.70%)
May 25, 2017 7.100 7.110 7.000 7.100 15,313 +0.00(+0.00%)
May 24, 2017 6.975 7.100 6.950 7.100 9,182 -0.03(-0.35%)
May 23, 2017 7.050 7.150 7.050 7.125 6,930 +0.03(+0.35%)
May 22, 2017 6.900 7.150 6.900 7.100 16,611 +0.25(+3.65%)
May 19, 2017 6.850 7.100 6.710 6.850 1,773 +0.10(+1.48%)
May 18, 2017 6.900 6.950 6.750 6.750 2,791 -0.20(-2.88%)
May 17, 2017 6.950 7.250 6.760 6.950 6,267 -0.20(-2.80%)
May 16, 2017 7.250 7.260 7.005 7.150 7,745 -0.09(-1.24%)
May 15, 2017 7.250 7.300 7.100 7.240 3,850 -0.06(-0.82%)
May 12, 2017 7.250 7.300 7.250 7.300 700 +0.05(+0.69%)
May 11, 2017 7.340 7.340 7.250 7.250 5,710 +0.00(+0.00%)
May 10, 2017 7.250 7.300 7.150 7.250 5,200 +0.15(+2.11%)
May 09, 2017 7.200 7.200 7.100 7.100 5,730 +0.10(+1.43%)
May 08, 2017 7.250 7.250 7.000 7.000 2,016 -0.22(-3.11%)
May 05, 2017 7.200 7.300 7.200 7.225 600 +0.02(+0.35%)
May 04, 2017 7.250 7.300 7.200 7.200 1,479 -0.05(-0.69%)
May 03, 2017 7.200 7.300 7.150 7.250 4,919 +0.10(+1.40%)
May 02, 2017 7.050 7.150 7.000 7.150 2,608 +0.05(+0.70%)
May 01, 2017 7.150 7.150 7.100 7.100 900 -0.05(-0.70%)
Apr 28, 2017 7.200 7.200 7.100 7.150 1,389 -0.05(-0.69%)
Apr 27, 2017 7.200 7.200 7.160 7.200 730 +0.00(+0.00%)
Apr 26, 2017 7.200 7.200 7.116 7.200 1,457 +0.00(+0.00%)
Apr 25, 2017 7.210 7.250 7.000 7.200 11,790 +0.03(+0.35%)
Apr 24, 2017 7.100 7.200 7.024 7.175 9,119 +0.23(+3.39%)
Apr 21, 2017 6.940 6.940 6.940 6.940 1,009 +0.09(+1.31%)
Apr 20, 2017 7.000 7.007 6.850 6.850 3,391 -0.05(-0.72%)
Apr 19, 2017 7.000 7.000 6.811 6.900 2,280 -0.10(-1.43%)
Apr 18, 2017 6.990 7.000 6.990 7.000 1,396 -0.03(-0.42%)
Apr 17, 2017 6.850 7.050 6.805 7.029 5,119 +0.13(+1.88%)
Apr 13, 2017 7.050 7.050 6.900 6.900 497 -0.15(-2.13%)
Apr 12, 2017 7.000 7.050 7.000 7.050 4,438 +0.05(+0.71%)
Apr 10, 2017 7.000 7.000 7.000 0 -0.10(-1.41%)
Apr 06, 2017 7.100 7.100 7.100 0 +0.00(+0.00%)
Apr 05, 2017 7.050 7.150 7.000 7.100 8,360 +0.10(+1.43%)
Apr 04, 2017 6.950 7.100 6.950 7.000 16,366 +0.17(+2.56%)
Apr 03, 2017 6.850 6.850 6.800 6.825 1,600 +0.03(+0.37%)
Mar 31, 2017 6.856 6.856 6.800 6.800 1,289 +0.00(+0.00%)
Mar 30, 2017 6.850 6.900 6.700 6.800 6,865 +0.00(+0.00%)
Mar 29, 2017 6.850 6.850 6.800 6.800 5,823 +0.00(+0.00%)
Mar 28, 2017 6.800 6.850 6.700 6.800 3,013 +0.10(+1.49%)
Mar 27, 2017 6.850 6.850 6.650 6.700 5,724 -0.20(-2.90%)
Mar 24, 2017 6.850 6.900 6.800 6.900 3,000 +0.05(+0.73%)
Mar 23, 2017 6.900 6.950 6.850 6.850 3,027 -0.05(-0.72%)
Mar 22, 2017 6.850 7.000 6.550 6.900 20,880 -0.08(-1.09%)
Mar 21, 2017 6.950 7.076 6.900 6.976 9,815 +0.03(+0.38%)
Mar 20, 2017 6.900 7.080 6.800 6.950 14,356 -0.15(-2.11%)
Mar 17, 2017 6.950 7.100 6.950 7.100 1,130 +0.08(+1.20%)
Mar 16, 2017 7.000 7.100 7.000 7.016 3,291 +0.07(+0.95%)
Mar 15, 2017 6.950 6.950 6.850 6.950 22,226 +0.00(+0.00%)
Mar 14, 2017 6.950 7.000 6.950 6.950 3,310 -0.05(-0.71%)
Mar 13, 2017 7.000 7.050 6.950 7.000 3,295 -0.05(-0.71%)
Mar 10, 2017 6.950 7.100 6.950 7.050 3,724 +0.10(+1.44%)
Mar 09, 2017 6.850 6.950 6.850 6.950 2,786 +0.00(+0.00%)
Mar 08, 2017 6.900 7.050 6.900 6.950 2,818 +0.05(+0.72%)
Mar 07, 2017 6.900 7.000 6.850 6.900 9,020 +0.00(+0.00%)
Mar 06, 2017 6.817 7.000 6.750 6.900 4,702 -0.10(-1.43%)
Mar 03, 2017 6.975 7.000 6.950 7.000 2,749 +0.00(+0.00%)
Mar 02, 2017 7.000 7.050 6.950 7.000 10,731 +0.00(+0.00%)
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.