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, 2019 5.130 5.170 5.100 5.130 6,040 -0.04(-0.77%)
Sep 27, 2019 5.130 5.180 5.095 5.170 18,700 +0.00(+0.00%)
Sep 26, 2019 5.140 5.190 5.100 5.170 39,310 +0.06(+1.17%)
Sep 25, 2019 5.120 5.140 5.100 5.110 7,995 -0.04(-0.78%)
Sep 24, 2019 5.090 5.180 5.090 5.150 17,888 +0.03(+0.59%)
Sep 23, 2019 5.180 5.222 5.080 5.120 33,313 -0.04(-0.78%)
Sep 20, 2019 5.130 5.180 5.120 5.160 5,300 +0.03(+0.58%)
Sep 19, 2019 5.160 5.200 5.120 5.130 17,742 -0.02(-0.39%)
Sep 18, 2019 5.200 5.240 5.150 5.150 19,668 -0.02(-0.39%)
Sep 17, 2019 5.160 5.190 5.150 5.170 7,241 +0.03(+0.58%)
Sep 16, 2019 5.220 5.220 5.140 5.140 15,189 -0.12(-2.28%)
Sep 13, 2019 5.270 5.290 5.210 5.260 7,500 -0.02(-0.38%)
Sep 12, 2019 5.290 5.300 5.250 5.280 5,421 +0.03(+0.57%)
Sep 11, 2019 5.220 5.320 5.208 5.250 7,327 -0.00(-0.10%)
Sep 10, 2019 5.250 5.290 5.200 5.255 30,858 -0.13(-2.50%)
Sep 09, 2019 5.380 5.400 5.310 5.390 7,373 +0.00(+0.00%)
Sep 06, 2019 5.400 5.460 5.390 5.390 18,100 -0.02(-0.37%)
Sep 05, 2019 5.450 5.480 5.390 5.410 13,780 -0.04(-0.73%)
Sep 04, 2019 5.640 5.640 5.450 5.450 36,135 -0.14(-2.50%)
Sep 03, 2019 5.700 5.780 5.560 5.590 41,748 -0.02(-0.36%)
Aug 30, 2019 5.640 5.640 5.570 5.610 17,400 -0.02(-0.36%)
Aug 29, 2019 5.650 5.660 5.550 5.630 14,508 +0.00(+0.09%)
Aug 28, 2019 5.480 5.640 5.480 5.625 149,618 +0.14(+2.65%)
Aug 27, 2019 5.570 5.600 5.430 5.480 33,098 -0.09(-1.62%)
Aug 26, 2019 5.580 5.610 5.530 5.570 23,509 +0.16(+2.96%)
Aug 23, 2019 5.473 5.510 5.365 5.410 14,900 -0.12(-2.17%)
Aug 22, 2019 5.520 5.530 5.280 5.530 15,702 +0.13(+2.41%)
Aug 21, 2019 5.440 5.470 5.400 5.400 7,372 +0.02(+0.37%)
Aug 20, 2019 5.390 5.460 5.370 5.380 9,500 +0.01(+0.19%)
Aug 19, 2019 5.360 5.430 5.350 5.370 34,826 +0.06(+1.13%)
Aug 16, 2019 5.270 5.330 5.220 5.310 24,100 +0.05(+0.95%)
Aug 15, 2019 5.260 5.316 5.120 5.260 25,773 -0.00(-0.09%)
Aug 14, 2019 5.410 5.420 5.110 5.265 67,897 -0.24(-4.27%)
Aug 13, 2019 5.510 5.600 5.470 5.500 37,617 +0.02(+0.36%)
Aug 12, 2019 5.580 5.650 5.400 5.480 56,645 -0.09(-1.54%)
Aug 09, 2019 5.588 5.613 5.360 5.566 59,500 -0.03(-0.61%)
Aug 08, 2019 5.690 5.750 5.600 5.600 58,794 +0.05(+0.90%)
Aug 07, 2019 5.580 5.600 5.480 5.550 23,315 +0.01(+0.18%)
Aug 06, 2019 5.760 5.760 5.480 5.540 42,363 -0.10(-1.77%)
Aug 05, 2019 5.610 5.644 5.520 5.640 31,722 +0.09(+1.62%)
Aug 02, 2019 5.540 5.710 5.510 5.550 14,400 -0.05(-0.89%)
Aug 01, 2019 5.660 5.720 5.600 5.600 15,645 -0.07(-1.23%)
Jul 31, 2019 5.730 5.750 5.670 5.670 14,457 -0.07(-1.22%)
Jul 30, 2019 5.700 5.760 5.627 5.740 18,900 +0.09(+1.59%)
Jul 29, 2019 5.750 5.750 5.620 5.650 28,311 -0.13(-2.25%)
Jul 26, 2019 5.800 5.860 5.740 5.780 9,100 -0.02(-0.34%)
Jul 25, 2019 5.790 5.850 5.740 5.800 3,816 +0.01(+0.17%)
Jul 24, 2019 5.850 5.860 5.720 5.790 48,728 -0.11(-1.86%)
Jul 23, 2019 5.980 5.980 5.768 5.900 45,893 -0.03(-0.51%)
Jul 22, 2019 5.990 5.990 5.900 5.930 23,766 -0.01(-0.17%)
Jul 19, 2019 5.960 5.980 5.940 5.940 25,000 -0.03(-0.50%)
Jul 18, 2019 6.020 6.020 5.910 5.970 48,241 -0.02(-0.33%)
Jul 17, 2019 5.940 6.020 5.920 5.990 85,745 +0.09(+1.53%)
Jul 16, 2019 5.920 5.920 5.840 5.900 39,873 +0.04(+0.68%)
Jul 15, 2019 5.870 5.899 5.820 5.860 14,981 -0.01(-0.17%)
Jul 12, 2019 5.800 5.880 5.760 5.870 32,900 +0.01(+0.17%)
Jul 11, 2019 5.950 5.950 5.820 5.860 14,648 -0.09(-1.51%)
Jul 10, 2019 5.870 5.960 5.870 5.950 23,653 +0.14(+2.41%)
Jul 09, 2019 5.810 5.810 5.750 5.810 13,572 +0.01(+0.17%)
Jul 08, 2019 5.820 5.830 5.760 5.800 31,972 +0.09(+1.58%)
Jul 05, 2019 5.600 5.780 5.600 5.710 50,300 +0.15(+2.70%)
Jul 03, 2019 5.536 5.560 5.529 5.560 2,900 +0.05(+0.91%)
Jul 02, 2019 5.510 5.520 5.440 5.510 4,499 +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.