Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kamada Ltd (NQ: KMDA )

5.535 -0.025 (-0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.330 8.770 8.240 8.360 277,479 +0.34(+4.24%)
Sep 29, 2020 8.120 8.140 7.910 8.020 165,623 -0.12(-1.47%)
Sep 28, 2020 8.420 8.590 7.960 8.140 228,934 -0.28(-3.33%)
Sep 25, 2020 8.500 8.620 8.320 8.420 161,900 +0.18(+2.18%)
Sep 24, 2020 8.180 8.370 7.970 8.240 112,124 -0.03(-0.36%)
Sep 23, 2020 8.750 8.750 8.190 8.270 110,554 -0.42(-4.83%)
Sep 22, 2020 8.840 8.840 8.530 8.690 125,658 -0.02(-0.23%)
Sep 21, 2020 8.740 8.740 8.510 8.710 142,104 -0.06(-0.68%)
Sep 18, 2020 8.980 9.030 8.620 8.770 96,900 -0.21(-2.34%)
Sep 17, 2020 8.670 9.040 8.670 8.980 141,676 +0.29(+3.34%)
Sep 16, 2020 8.510 8.940 8.500 8.690 210,523 -0.06(-0.69%)
Sep 15, 2020 8.900 8.990 8.620 8.750 215,340 -0.26(-2.89%)
Sep 14, 2020 9.100 9.190 8.850 9.010 167,552 -0.07(-0.77%)
Sep 11, 2020 8.930 9.160 8.850 9.080 196,300 +0.27(+3.06%)
Sep 10, 2020 9.070 9.100 8.710 8.810 363,177 -0.58(-6.18%)
Sep 09, 2020 9.370 9.600 9.210 9.390 317,368 +0.21(+2.29%)
Sep 08, 2020 10.04 10.14 9.040 9.180 1,157,380 +0.41(+4.68%)
Sep 04, 2020 8.890 8.912 8.354 8.770 317,600 -0.16(-1.79%)
Sep 03, 2020 9.240 9.290 8.850 8.930 319,824 -0.46(-4.90%)
Sep 02, 2020 9.160 9.810 8.940 9.390 521,587 +0.05(+0.54%)
Sep 01, 2020 9.910 9.930 9.120 9.340 282,803 -0.58(-5.85%)
Aug 31, 2020 10.20 10.29 9.630 9.920 307,062 -0.30(-2.94%)
Aug 28, 2020 10.14 10.35 10.08 10.22 165,400 +0.14(+1.39%)
Aug 27, 2020 10.72 10.88 9.790 10.08 487,289 -0.80(-7.35%)
Aug 26, 2020 11.55 11.65 10.76 10.88 513,470 -0.24(-2.16%)
Aug 25, 2020 11.90 11.99 10.61 11.12 1,260,983 -0.61(-5.20%)
Aug 24, 2020 12.68 13.33 11.10 11.73 5,569,343 +1.73(+17.30%)
Aug 21, 2020 9.700 10.47 9.640 10.00 550,600 +0.22(+2.25%)
Aug 20, 2020 9.870 10.17 9.270 9.780 624,538 -0.51(-4.96%)
Aug 19, 2020 10.70 10.85 9.850 10.29 882,669 -1.24(-10.75%)
Aug 18, 2020 11.19 11.92 10.72 11.53 1,918,226 +0.27(+2.40%)
Aug 17, 2020 9.980 11.56 9.750 11.26 1,041,126 +1.31(+13.17%)
Aug 14, 2020 10.68 12.10 9.700 9.950 4,244,600 +0.95(+10.56%)
Aug 13, 2020 9.040 9.590 8.840 9.000 1,869,177 +0.95(+11.80%)
Aug 12, 2020 8.150 8.230 7.660 8.050 255,948 -0.46(-5.41%)
Aug 11, 2020 8.600 8.660 8.460 8.510 106,766 -0.09(-1.05%)
Aug 10, 2020 8.850 8.850 8.590 8.600 130,435 -0.10(-1.15%)
Aug 07, 2020 8.580 8.870 8.500 8.700 63,500 +0.00(+0.00%)
Aug 06, 2020 8.980 9.070 8.650 8.700 82,547 -0.24(-2.68%)
Aug 05, 2020 8.960 8.990 8.770 8.940 103,258 +0.08(+0.90%)
Aug 04, 2020 8.900 8.920 8.710 8.860 76,585 -0.16(-1.77%)
Aug 03, 2020 8.940 9.190 8.880 9.020 96,481 +0.16(+1.81%)
Jul 31, 2020 9.250 9.380 8.850 8.860 281,300 -0.16(-1.77%)
Jul 30, 2020 8.720 10.00 8.570 9.020 1,518,468 +0.52(+6.12%)
Jul 29, 2020 8.530 8.590 8.450 8.500 91,687 -0.04(-0.47%)
Jul 28, 2020 8.410 8.740 8.390 8.540 63,184 +0.03(+0.35%)
Jul 27, 2020 8.670 8.780 8.510 8.510 110,779 -0.17(-1.96%)
Jul 24, 2020 8.930 8.930 8.680 8.680 49,400 -0.25(-2.80%)
Jul 23, 2020 9.090 9.230 8.900 8.930 114,164 -0.27(-2.93%)
Jul 22, 2020 9.140 9.410 8.800 9.200 180,154 -0.20(-2.13%)
Jul 21, 2020 9.240 9.500 9.240 9.400 108,861 +0.17(+1.84%)
Jul 20, 2020 9.070 9.440 9.070 9.230 100,277 +0.15(+1.65%)
Jul 17, 2020 9.030 9.150 8.970 9.080 134,000 +0.15(+1.68%)
Jul 16, 2020 8.750 8.930 8.730 8.930 52,630 +0.15(+1.71%)
Jul 15, 2020 8.700 8.800 8.675 8.780 119,484 +0.12(+1.39%)
Jul 14, 2020 8.590 8.700 8.460 8.660 115,108 +0.16(+1.88%)
Jul 13, 2020 8.540 8.600 8.410 8.500 198,758 +0.03(+0.35%)
Jul 10, 2020 8.520 8.520 8.390 8.470 50,200 -0.07(-0.82%)
Jul 09, 2020 8.610 8.630 8.400 8.540 68,951 +0.20(+2.40%)
Jul 08, 2020 8.400 8.460 8.120 8.340 55,413 +0.06(+0.72%)
Jul 07, 2020 8.360 8.590 8.180 8.280 144,270 -0.18(-2.13%)
Jul 06, 2020 8.640 8.690 8.430 8.460 131,467 -0.37(-4.19%)
Jul 02, 2020 8.760 9.140 8.600 8.830 340,200 +0.02(+0.23%)
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.