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 (%)
Nov 30, 2016 5.600 5.650 5.471 5.550 11,508 -0.20(-3.48%)
Nov 29, 2016 5.450 5.750 5.450 5.750 9,557 +0.25(+4.55%)
Nov 28, 2016 5.350 5.500 5.350 5.500 17,574 +0.25(+4.76%)
Nov 25, 2016 5.150 5.250 5.150 5.250 3,094 +0.08(+1.45%)
Nov 23, 2016 5.175 5.175 5.175 0 -0.03(-0.48%)
Nov 22, 2016 5.200 5.250 5.200 5.200 1,410 +0.00(+0.00%)
Nov 21, 2016 5.300 5.300 5.200 5.200 21,264 -0.15(-2.80%)
Nov 18, 2016 5.326 5.400 5.326 5.350 2,600 +0.00(+0.00%)
Nov 17, 2016 5.400 5.400 5.300 5.350 12,469 -0.15(-2.73%)
Nov 16, 2016 5.350 5.845 5.300 5.500 17,150 +0.10(+1.85%)
Nov 15, 2016 5.450 5.500 5.300 5.400 25,369 +0.05(+0.93%)
Nov 14, 2016 5.400 5.445 5.340 5.350 11,827 -0.05(-0.93%)
Nov 11, 2016 5.500 5.400 5.400 7,177 -0.05(-0.92%)
Nov 10, 2016 5.400 5.450 5.400 5.450 7,142 +0.00(+0.00%)
Nov 09, 2016 5.450 5.550 5.450 5.450 5,045 +0.00(+0.00%)
Nov 08, 2016 5.450 5.550 5.450 5.450 2,695 -0.05(-0.91%)
Nov 07, 2016 5.600 5.600 5.450 5.500 6,269 +0.05(+0.92%)
Nov 04, 2016 5.400 5.500 5.250 5.450 12,778 -0.05(-0.91%)
Nov 03, 2016 5.500 5.550 5.450 5.500 6,163 +0.05(+0.92%)
Nov 02, 2016 5.600 5.600 5.400 5.450 33,367 -0.25(-4.39%)
Nov 01, 2016 5.850 5.850 5.600 5.700 4,387 -0.05(-0.87%)
Oct 31, 2016 5.800 5.850 5.700 5.750 8,380 -0.20(-3.36%)
Oct 28, 2016 6.000 6.000 5.850 5.950 7,400 -0.05(-0.83%)
Oct 27, 2016 6.100 6.100 5.805 6.000 11,290 +0.00(+0.00%)
Oct 26, 2016 5.850 6.290 5.850 6.000 108,558 +0.25(+4.35%)
Oct 25, 2016 5.750 5.800 5.650 5.750 10,512 +0.20(+3.60%)
Oct 24, 2016 5.550 5.575 5.500 5.550 5,676 -0.02(-0.36%)
Oct 21, 2016 5.640 5.710 5.550 5.570 10,355 -0.23(-3.97%)
Oct 20, 2016 5.510 5.800 5.500 5.800 24,947 +0.28(+5.07%)
Oct 19, 2016 5.500 5.550 5.420 5.520 18,216 +0.07(+1.28%)
Oct 18, 2016 5.560 5.560 5.400 5.450 108,576 -0.22(-3.88%)
Oct 17, 2016 5.660 5.750 5.650 5.670 12,900 -0.04(-0.70%)
Oct 14, 2016 5.840 5.840 5.660 5.710 12,446 -0.06(-1.04%)
Oct 13, 2016 5.620 5.790 5.620 5.770 10,787 +0.14(+2.49%)
Oct 12, 2016 5.650 5.780 5.630 5.630 17,750 -0.04(-0.71%)
Oct 11, 2016 5.850 5.850 5.650 5.670 24,487 -0.16(-2.74%)
Oct 10, 2016 5.540 5.863 5.540 5.830 62,153 +0.48(+8.97%)
Oct 07, 2016 5.150 5.350 5.150 5.350 37,775 +0.10(+1.90%)
Oct 06, 2016 5.330 5.450 5.150 5.250 132,531 +0.15(+2.94%)
Oct 05, 2016 5.110 5.130 5.070 5.100 8,500 +0.01(+0.20%)
Oct 04, 2016 5.060 5.130 5.060 5.090 6,050 +0.04(+0.74%)
Oct 03, 2016 5.130 5.130 5.053 5.053 2,798 -0.08(-1.51%)
Sep 30, 2016 5.060 5.130 4.950 5.130 27,093 +0.09(+1.79%)
Sep 29, 2016 5.150 5.170 5.001 5.040 29,700 -0.09(-1.85%)
Sep 28, 2016 5.175 5.250 5.060 5.135 16,084 -0.03(-0.48%)
Sep 27, 2016 5.250 5.260 5.040 5.160 35,014 -0.08(-1.53%)
Sep 26, 2016 5.000 5.240 4.988 5.240 87,553 +0.28(+5.65%)
Sep 23, 2016 4.980 4.980 4.830 4.960 7,453 +0.01(+0.20%)
Sep 22, 2016 4.900 4.950 4.850 4.950 9,789 +0.23(+4.87%)
Sep 21, 2016 4.700 4.800 4.700 4.720 6,350 -0.08(-1.67%)
Sep 20, 2016 4.790 4.890 4.692 4.800 9,524 -0.04(-0.83%)
Sep 19, 2016 4.810 4.880 4.790 4.840 1,800 +0.05(+1.04%)
Sep 16, 2016 4.770 4.920 4.660 4.790 4,867 +0.06(+1.19%)
Sep 15, 2016 4.690 4.870 4.680 4.734 6,430 +0.02(+0.50%)
Sep 14, 2016 4.690 4.740 4.689 4.710 2,367 -0.19(-3.88%)
Sep 13, 2016 4.740 4.900 4.650 4.900 11,896 +0.09(+1.87%)
Sep 12, 2016 4.690 4.852 4.650 4.810 10,296 -0.03(-0.62%)
Sep 09, 2016 4.920 4.960 4.784 4.840 24,076 -0.05(-1.02%)
Sep 08, 2016 4.890 4.950 4.780 4.890 25,743 +0.05(+1.03%)
Sep 07, 2016 4.760 4.973 4.706 4.840 61,554 +0.04(+0.83%)
Sep 06, 2016 4.800 4.896 4.650 4.800 5,015 +0.00(+0.00%)
Sep 02, 2016 4.850 4.800 4.800 4.800 10,800 -0.05(-1.03%)
Sep 01, 2016 4.800 4.850 4.730 4.850 40,755 +0.03(+0.62%)
Aug 31, 2016 4.780 4.980 4.780 4.820 21,309 -0.07(-1.43%)
Aug 30, 2016 4.810 5.340 4.780 4.890 420,558 +0.36(+7.95%)
Aug 29, 2016 4.340 4.550 4.340 4.530 404 +0.00(+0.00%)
Aug 26, 2016 4.530 4.530 4.530 4.530 160 +0.16(+3.66%)
Aug 25, 2016 4.440 4.470 4.291 4.370 3,118 -0.13(-2.89%)
Aug 24, 2016 4.480 4.500 4.420 4.500 6,737 -0.03(-0.66%)
Aug 23, 2016 4.500 4.570 4.420 4.530 12,619 +0.05(+1.12%)
Aug 22, 2016 4.400 4.480 4.400 4.480 4,732 +0.23(+5.41%)
Aug 19, 2016 4.250 4.380 4.220 4.250 37,115 +0.05(+1.19%)
Aug 18, 2016 4.190 4.200 4.150 4.200 52,677 +0.05(+1.20%)
Aug 17, 2016 4.100 4.200 4.100 4.150 68,820 +0.03(+0.73%)
Aug 16, 2016 4.100 4.120 4.100 4.120 2,222 +0.02(+0.49%)
Aug 11, 2016 4.050 4.100 4.100 4.100 1,700 +0.06(+1.49%)
Aug 09, 2016 4.140 4.040 4.040 4.040 1,100 -0.11(-2.65%)
Aug 08, 2016 4.100 4.150 3.943 4.150 2,200 +0.05(+1.22%)
Aug 05, 2016 4.140 4.140 4.100 4.100 5,402 +0.00(+0.00%)
Aug 04, 2016 4.120 4.120 4.090 4.100 2,600 +0.00(+0.00%)
Aug 03, 2016 4.099 4.100 4.040 4.100 993 -0.03(-0.73%)
Aug 02, 2016 4.050 4.140 4.000 4.130 10,579 +0.09(+2.32%)
Aug 01, 2016 4.000 4.036 4.000 4.036 2,446 +0.08(+1.92%)
Jul 29, 2016 3.970 3.970 3.892 3.960 375 +0.00(+0.03%)
Jul 28, 2016 3.990 4.000 3.880 3.959 4,721 -0.01(-0.28%)
Jul 27, 2016 3.930 4.000 3.930 3.970 3,100 +0.03(+0.76%)
Jul 26, 2016 3.970 3.980 3.930 3.940 3,628 -0.02(-0.51%)
Jul 25, 2016 3.960 3.960 3.884 3.960 600 +0.11(+2.86%)
Jul 22, 2016 3.850 3.850 3.850 3.850 300 -0.07(-1.79%)
Jul 21, 2016 3.950 3.950 3.920 3.920 550 -0.02(-0.51%)
Jul 20, 2016 3.920 3.940 3.870 3.940 1,500 +0.06(+1.54%)
Jul 19, 2016 3.880 3.880 3.880 3.880 100 +0.03(+0.78%)
Jul 18, 2016 3.921 3.960 3.762 3.850 927 -0.08(-2.04%)
Jul 15, 2016 3.890 3.949 3.890 3.930 3,099 +0.01(+0.26%)
Jul 14, 2016 3.990 3.990 3.920 3.920 1,250 +0.12(+3.16%)
Jul 12, 2016 3.800 3.800 3.800 3.800 600 +0.10(+2.69%)
Jul 06, 2016 3.670 3.700 3.700 3.700 1,400 +0.07(+1.94%)
Jul 05, 2016 3.650 3.670 3.630 3.630 301 -0.02(-0.55%)
Jul 01, 2016 3.650 3.650 3.650 3.650 100 -0.02(-0.54%)
Jun 30, 2016 3.660 3.660 3.660 3.670 700 -0.01(-0.27%)
Jun 29, 2016 3.660 3.680 3.660 3.680 400 +0.03(+0.82%)
Jun 28, 2016 3.650 3.669 3.630 3.650 2,850 +0.03(+0.83%)
Jun 27, 2016 3.640 3.640 3.600 3.620 860 -0.03(-0.82%)
Jun 24, 2016 3.626 3.700 3.626 3.650 800 -0.03(-0.82%)
Jun 23, 2016 3.840 3.840 3.671 3.680 11,170 -0.02(-0.44%)
Jun 22, 2016 3.780 3.860 3.668 3.696 7,650 -0.02(-0.64%)
Jun 21, 2016 3.800 3.830 3.660 3.720 43,098 -0.08(-2.11%)
Jun 20, 2016 3.890 3.890 3.730 3.800 42,422 -0.03(-0.78%)
Jun 17, 2016 3.810 3.870 3.810 3.830 5,200 +0.09(+2.41%)
Jun 16, 2016 3.730 3.780 3.650 3.740 33,304 +0.01(+0.27%)
Jun 15, 2016 3.880 4.180 3.670 3.730 48,113 +0.03(+0.81%)
Jun 14, 2016 3.850 3.850 3.700 3.700 2,800 -0.01(-0.27%)
Jun 13, 2016 3.710 3.710 3.710 3.710 1,325 -0.04(-1.07%)
Jun 10, 2016 3.759 3.759 3.750 3.750 300 +0.04(+1.08%)
Jun 07, 2016 3.780 3.710 3.710 3.710 4,900 -0.01(-0.36%)
Jun 06, 2016 3.724 3.724 3.724 3.724 150 +0.01(+0.36%)
Jun 03, 2016 3.990 3.990 3.710 3.710 15,071 -0.04(-1.07%)
Jun 02, 2016 3.720 3.750 3.720 3.750 666 +0.09(+2.46%)
May 31, 2016 3.660 3.660 3.660 3.660 300 -0.06(-1.61%)
May 27, 2016 3.660 3.720 3.720 3.720 2,300 +0.00(+0.00%)
May 26, 2016 3.690 3.720 3.680 3.720 1,880 +0.06(+1.50%)
May 25, 2016 3.750 3.750 3.700 3.665 3,222 -0.04(-0.95%)
May 23, 2016 3.700 3.700 3.700 3.700 30 +0.02(+0.55%)
May 20, 2016 3.700 3.733 3.680 3.680 2,400 -0.01(-0.27%)
May 19, 2016 3.700 3.700 3.690 3.690 300 -0.16(-4.16%)
May 18, 2016 3.800 3.850 3.610 3.850 628 +0.05(+1.32%)
May 17, 2016 3.830 3.890 3.800 3.800 8,183 -0.19(-4.76%)
May 16, 2016 3.990 3.990 3.990 3.990 400 +0.00(+0.01%)
May 13, 2016 3.650 3.990 3.600 3.990 730 +0.02(+0.49%)
May 12, 2016 3.970 3.995 3.970 3.970 1,100 +0.09(+2.19%)
May 10, 2016 3.890 3.885 3.885 3.885 66 +0.00(+0.00%)
May 09, 2016 4.090 4.090 3.885 3.885 2,000 -0.21(-5.01%)
May 05, 2016 4.160 4.090 4.090 4.090 5,400 -0.07(-1.80%)
May 03, 2016 4.160 4.165 4.165 4.165 600 +0.01(+0.36%)
May 02, 2016 4.160 4.180 4.090 4.150 7,507 +0.22(+5.60%)
Apr 26, 2016 3.960 3.930 3.930 3.930 1,900 -0.13(-3.20%)
Apr 22, 2016 3.890 4.060 4.060 4.060 2,500 +0.12(+3.05%)
Apr 21, 2016 3.930 4.030 3.930 3.940 5,714 +0.10(+2.60%)
Apr 20, 2016 3.840 3.840 3.840 3.840 114 -0.03(-0.78%)
Apr 19, 2016 3.802 3.870 3.802 3.870 1,390 -0.02(-0.62%)
Apr 18, 2016 3.860 3.860 3.860 3.894 500 +0.01(+0.35%)
Apr 15, 2016 4.190 4.190 3.881 3.881 1,728 -0.06(-1.51%)
Apr 14, 2016 3.930 3.940 3.920 3.940 8,570 +0.10(+2.60%)
Apr 12, 2016 3.830 3.840 3.840 3.840 63 +0.03(+0.78%)
Apr 11, 2016 3.820 3.820 3.810 3.810 578 -0.08(-2.05%)
Apr 08, 2016 4.003 4.003 3.890 3.890 314 +0.09(+2.34%)
Apr 07, 2016 3.800 3.841 3.800 3.801 2,167 +0.02(+0.53%)
Apr 06, 2016 3.780 3.781 3.780 3.781 1,650 -0.01(-0.15%)
Apr 04, 2016 3.950 3.787 3.787 3.787 126 -0.04(-1.04%)
Mar 31, 2016 3.830 3.827 3.827 3.827 100 -0.08(-2.04%)
Mar 30, 2016 3.810 3.906 3.810 3.906 1,165 +0.17(+4.44%)
Mar 29, 2016 3.850 3.850 3.740 3.740 904 -0.17(-4.35%)
Mar 28, 2016 3.910 3.910 3.910 3.910 700 +0.02(+0.51%)
Mar 23, 2016 3.890 3.890 3.890 3.890 1,600 +0.08(+2.10%)
Mar 22, 2016 3.894 3.934 3.470 3.810 12,581 -0.05(-1.38%)
Mar 18, 2016 3.860 3.863 3.863 3.863 2 +0.06(+1.67%)
Mar 17, 2016 3.890 3.890 3.790 3.800 601 -0.10(-2.56%)
Mar 16, 2016 3.900 3.900 3.900 3.900 513 -0.16(-3.94%)
Mar 11, 2016 4.130 4.060 4.060 4.060 800 -0.07(-1.69%)
Mar 10, 2016 3.990 4.130 3.990 4.130 1,064 +0.14(+3.51%)
Mar 09, 2016 3.960 4.000 3.960 3.990 1,413 +0.06(+1.53%)
Mar 07, 2016 3.920 3.930 3.930 3.930 105 +0.16(+4.24%)
Mar 04, 2016 3.710 3.810 3.710 3.770 1,486 +0.00(+0.00%)
Mar 02, 2016 3.740 3.770 3.770 3.770 800 +0.01(+0.30%)
Mar 01, 2016 3.830 3.830 3.759 3.759 402 +0.22(+6.18%)
Feb 29, 2016 3.530 3.630 3.530 3.540 3,629 +0.07(+2.02%)
Feb 26, 2016 3.470 3.470 3.470 3.470 2,500 +0.01(+0.29%)
Feb 25, 2016 3.469 3.470 3.260 3.460 2,306 +0.00(+0.00%)
Feb 24, 2016 3.450 3.520 3.450 3.460 2,945 -0.22(-5.93%)
Feb 23, 2016 3.540 3.678 3.540 3.678 1,150 +0.07(+1.89%)
Feb 22, 2016 3.610 3.620 3.610 3.610 350 -0.02(-0.55%)
Feb 19, 2016 3.630 3.630 3.630 3.630 650 +0.00(+0.00%)
Feb 17, 2016 3.550 3.630 3.630 3.630 7,900 +0.11(+3.12%)
Feb 16, 2016 3.540 3.570 3.340 3.520 4,405 +0.01(+0.28%)
Feb 12, 2016 3.450 3.510 3.510 3.510 9,000 +0.06(+1.83%)
Feb 11, 2016 3.420 3.450 3.280 3.447 11,552 -0.15(-4.25%)
Feb 10, 2016 3.600 3.600 3.600 3.600 844 -0.03(-0.82%)
Feb 09, 2016 3.640 3.750 3.620 3.630 7,749 -0.16(-4.22%)
Feb 08, 2016 3.920 3.920 3.760 3.790 3,426 -0.16(-4.05%)
Feb 05, 2016 3.952 3.980 3.950 3.950 4,012 +0.00(+0.00%)
Feb 04, 2016 4.030 4.030 3.920 3.950 3,964 +0.00(+0.00%)
Feb 03, 2016 3.950 3.951 3.940 3.950 3,404 +0.07(+1.80%)
Feb 02, 2016 3.820 3.880 3.730 3.880 7,610 +0.17(+4.58%)
Feb 01, 2016 3.690 3.710 3.650 3.710 4,200 +0.01(+0.27%)
Jan 29, 2016 3.700 3.700 3.700 3.700 400 +0.01(+0.27%)
Jan 26, 2016 3.810 3.690 3.690 3.690 300 -0.05(-1.34%)
Jan 25, 2016 3.680 3.760 3.680 3.740 2,364 +0.03(+0.81%)
Jan 22, 2016 3.710 3.710 3.710 3.710 1,709 +0.01(+0.27%)
Jan 21, 2016 3.770 3.770 3.610 3.700 2,861 -0.06(-1.60%)
Jan 20, 2016 3.760 3.760 3.610 3.760 12,272 -0.05(-1.31%)
Jan 19, 2016 3.870 3.890 3.810 3.810 5,901 -0.15(-3.79%)
Jan 15, 2016 3.920 3.960 3.960 3.960 1,800 -0.07(-1.61%)
Jan 14, 2016 4.050 4.060 3.930 4.025 20,764 -0.18(-4.39%)
Jan 13, 2016 4.350 4.350 4.160 4.210 15,250 -0.04(-0.94%)
Jan 12, 2016 4.282 4.282 4.240 4.250 2,310 -0.09(-2.07%)
Jan 11, 2016 4.350 4.360 4.260 4.340 9,684 +0.20(+4.83%)
Jan 08, 2016 4.160 4.160 4.140 4.140 1,000 -0.03(-0.72%)
Jan 07, 2016 4.200 4.290 4.170 4.170 1,400 -0.10(-2.34%)
Jan 06, 2016 4.200 4.280 4.190 4.270 8,052 -0.17(-3.83%)
Jan 05, 2016 4.420 4.440 4.090 4.440 2,917 +0.22(+5.21%)
Jan 04, 2016 4.170 4.230 4.170 4.220 862 +0.07(+1.78%)
Dec 31, 2015 4.130 4.146 4.146 4.146 1,600 -0.12(-2.90%)
Dec 30, 2015 4.260 4.270 4.260 4.270 311 +0.02(+0.42%)
Dec 29, 2015 4.350 4.360 4.250 4.252 25,600 -0.19(-4.23%)
Dec 28, 2015 4.430 4.440 4.360 4.440 2,841 +0.03(+0.68%)
Dec 24, 2015 4.440 4.410 4.410 4.410 2,700 -0.04(-0.90%)
Dec 23, 2015 4.420 4.450 4.230 4.450 35,078 +0.28(+6.71%)
Dec 22, 2015 4.103 4.170 4.080 4.170 1,668 +0.11(+2.71%)
Dec 21, 2015 4.140 4.140 4.060 4.060 3,357 -0.12(-2.87%)
Dec 17, 2015 4.090 4.180 4.180 4.180 13,900 +0.11(+2.70%)
Dec 16, 2015 4.050 4.070 4.010 4.070 9,846 +0.05(+1.24%)
Dec 15, 2015 4.050 4.071 4.010 4.020 5,504 -0.04(-0.99%)
Dec 14, 2015 4.080 4.090 4.000 4.060 2,083 -0.17(-4.02%)
Dec 11, 2015 4.220 4.230 4.190 4.230 5,301 -0.07(-1.63%)
Dec 10, 2015 4.270 4.310 4.156 4.300 4,511 -0.11(-2.49%)
Dec 09, 2015 4.320 4.420 4.310 4.410 668 +0.05(+1.15%)
Dec 08, 2015 4.322 4.360 4.322 4.360 1,301 -0.01(-0.23%)
Dec 07, 2015 4.386 4.420 4.370 4.370 1,363 -0.04(-0.91%)
Dec 04, 2015 4.194 4.430 4.194 4.410 4,314 +0.04(+1.03%)
Dec 03, 2015 4.380 4.380 4.365 4.365 900 +0.03(+0.69%)
Dec 02, 2015 4.370 4.370 4.330 4.335 3,282 -0.07(-1.48%)
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.