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

Kamada Ltd (NQ: KMDA )

5.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 31, 2019 5.460 5.490 5.410 5.450 21,700 -0.03(-0.55%)
May 30, 2019 5.560 5.560 5.470 5.480 18,805 -0.06(-1.08%)
May 29, 2019 5.570 5.650 5.370 5.540 324,133 -0.03(-0.54%)
May 28, 2019 5.650 5.690 5.450 5.570 103,868 -0.11(-1.94%)
May 24, 2019 5.660 5.730 5.633 5.680 26,100 -0.01(-0.18%)
May 23, 2019 5.700 5.730 5.650 5.690 21,941 -0.04(-0.70%)
May 22, 2019 5.690 5.750 5.680 5.730 19,198 +0.06(+1.06%)
May 21, 2019 5.710 5.750 5.650 5.670 52,711 +0.02(+0.35%)
May 20, 2019 5.750 5.750 5.650 5.650 31,960 -0.08(-1.40%)
May 17, 2019 5.700 5.800 5.700 5.730 42,200 +0.00(+0.00%)
May 16, 2019 5.810 5.840 5.720 5.730 52,336 -0.10(-1.72%)
May 15, 2019 5.880 5.880 5.750 5.830 97,351 +0.08(+1.39%)
May 14, 2019 6.010 6.020 5.570 5.750 119,122 +0.11(+1.95%)
May 13, 2019 5.750 5.750 5.540 5.640 53,530 -0.09(-1.57%)
May 10, 2019 5.730 5.760 5.610 5.730 69,900 -0.02(-0.35%)
May 09, 2019 5.760 5.760 5.620 5.750 39,101 +0.06(+1.05%)
May 08, 2019 5.730 5.810 5.690 5.690 29,640 +0.02(+0.35%)
May 07, 2019 5.732 5.821 5.650 5.670 28,497 -0.06(-1.05%)
May 06, 2019 5.630 5.740 5.630 5.730 66,584 -0.01(-0.09%)
May 03, 2019 5.680 5.750 5.660 5.735 30,400 +0.03(+0.44%)
May 02, 2019 5.750 5.750 5.650 5.710 58,510 -0.12(-2.06%)
May 01, 2019 5.730 5.860 5.730 5.830 63,911 +0.09(+1.57%)
Apr 30, 2019 5.800 5.880 5.690 5.740 114,527 -0.07(-1.20%)
Apr 29, 2019 6.030 6.030 5.767 5.810 117,029 -0.29(-4.69%)
Apr 26, 2019 6.120 6.120 6.000 6.096 36,800 -0.03(-0.56%)
Apr 25, 2019 6.130 6.140 6.050 6.130 11,493 +0.03(+0.49%)
Apr 24, 2019 6.080 6.170 6.030 6.100 29,557 -0.02(-0.33%)
Apr 23, 2019 6.190 6.250 6.120 6.120 58,849 -0.11(-1.77%)
Apr 22, 2019 6.220 6.267 6.040 6.230 92,521 +0.06(+0.97%)
Apr 18, 2019 6.220 6.220 6.030 6.170 100,100 -0.09(-1.44%)
Apr 17, 2019 6.260 6.340 6.219 6.260 314,341 +0.13(+2.12%)
Apr 16, 2019 6.600 6.700 5.970 6.130 1,743,152 +0.01(+0.16%)
Apr 15, 2019 6.030 6.300 5.980 6.120 130,710 +0.18(+3.03%)
Apr 12, 2019 5.960 6.037 5.920 5.940 34,100 +0.03(+0.51%)
Apr 11, 2019 6.010 6.050 5.900 5.910 32,673 -0.04(-0.67%)
Apr 10, 2019 6.020 6.020 5.800 5.950 55,210 -0.07(-1.16%)
Apr 09, 2019 6.060 6.075 5.970 6.020 38,090 -0.01(-0.17%)
Apr 08, 2019 5.910 6.050 5.910 6.030 64,931 +0.16(+2.71%)
Apr 05, 2019 5.890 5.970 5.800 5.871 66,500 +0.11(+1.93%)
Apr 04, 2019 5.780 6.030 5.680 5.760 35,624 +0.01(+0.17%)
Apr 03, 2019 5.730 5.779 5.670 5.750 71,273 +0.10(+1.77%)
Apr 02, 2019 5.670 5.710 5.610 5.650 42,039 +0.04(+0.71%)
Apr 01, 2019 5.610 5.720 5.550 5.610 104,334 -0.12(-2.09%)
Mar 29, 2019 5.800 5.817 5.700 5.730 49,400 -0.06(-1.04%)
Mar 28, 2019 5.780 5.840 5.740 5.790 22,376 +0.00(+0.00%)
Mar 27, 2019 5.620 5.820 5.620 5.790 52,597 +0.14(+2.48%)
Mar 26, 2019 5.630 5.690 5.590 5.650 19,798 +0.05(+0.89%)
Mar 25, 2019 5.740 5.750 5.530 5.600 81,737 -0.23(-3.95%)
Mar 22, 2019 5.850 5.920 5.740 5.830 55,700 -0.05(-0.85%)
Mar 21, 2019 5.880 5.940 5.820 5.880 24,853 -0.03(-0.51%)
Mar 20, 2019 5.850 5.910 5.820 5.910 19,862 +0.02(+0.42%)
Mar 19, 2019 5.910 5.955 5.850 5.885 76,249 -0.02(-0.42%)
Mar 18, 2019 6.130 6.140 5.650 5.910 190,376 -0.23(-3.75%)
Mar 15, 2019 6.130 6.220 6.110 6.140 76,300 +0.04(+0.66%)
Mar 14, 2019 5.960 6.190 5.960 6.100 150,578 +0.18(+3.04%)
Mar 13, 2019 5.910 5.970 5.890 5.920 25,875 +0.00(+0.00%)
Mar 12, 2019 5.910 5.981 5.860 5.920 68,750 +0.06(+1.02%)
Mar 11, 2019 5.920 5.920 5.830 5.860 59,435 -0.07(-1.18%)
Mar 08, 2019 5.920 6.030 5.800 5.930 28,800 +0.01(+0.17%)
Mar 07, 2019 5.970 6.050 5.920 5.920 26,289 -0.10(-1.66%)
Mar 06, 2019 5.960 6.040 5.960 6.020 66,187 +0.01(+0.17%)
Mar 05, 2019 6.060 6.117 5.820 6.010 97,005 -0.15(-2.36%)
Mar 04, 2019 6.230 6.230 6.050 6.155 139,162 -0.02(-0.40%)
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.