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

Kamada Ltd (NQ: KMDA )

5.210 -0.070 (-1.33%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 30, 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 29, 2020 7.690 8.090 7.610 7.850 136,200 +0.18(+2.35%)
May 28, 2020 7.870 8.330 7.540 7.670 122,272 -0.19(-2.42%)
May 27, 2020 7.620 8.410 7.080 7.860 378,805 +0.21(+2.75%)
May 26, 2020 8.190 8.200 7.600 7.650 322,057 -0.93(-10.84%)
May 22, 2020 9.200 9.750 8.500 8.580 353,100 +0.23(+2.75%)
May 21, 2020 7.420 9.220 7.400 8.350 379,526 +1.03(+14.07%)
May 20, 2020 6.910 7.350 6.910 7.320 76,079 +0.61(+9.09%)
May 19, 2020 7.000 7.000 6.540 6.710 154,533 -0.26(-3.73%)
May 18, 2020 7.500 7.500 6.810 6.970 229,650 -0.51(-6.82%)
May 15, 2020 7.418 7.503 7.365 7.480 52,400 +0.09(+1.22%)
May 14, 2020 7.350 7.400 7.220 7.390 35,973 +0.03(+0.41%)
May 13, 2020 7.540 7.540 7.280 7.360 33,354 -0.10(-1.34%)
May 12, 2020 7.500 7.700 7.460 7.460 57,584 -0.04(-0.53%)
May 11, 2020 7.330 7.500 7.330 7.500 35,127 +0.00(+0.00%)
May 08, 2020 7.520 7.520 7.465 7.500 19,400 +0.07(+0.94%)
May 07, 2020 7.420 7.600 7.420 7.430 35,235 +0.03(+0.41%)
May 06, 2020 7.480 7.500 7.400 7.400 27,656 -0.08(-1.14%)
May 05, 2020 7.610 7.610 7.465 7.485 56,213 +0.04(+0.60%)
May 04, 2020 7.330 7.530 7.330 7.440 34,684 +0.16(+2.20%)
May 01, 2020 7.480 7.480 7.250 7.280 19,100 -0.22(-2.93%)
Apr 30, 2020 7.500 7.500 7.375 7.500 35,159 +0.02(+0.25%)
Apr 29, 2020 7.410 7.500 7.300 7.481 48,215 +0.19(+2.63%)
Apr 28, 2020 7.640 7.700 7.100 7.290 94,596 -0.21(-2.80%)
Apr 27, 2020 7.550 7.560 7.380 7.500 142,065 +0.10(+1.35%)
Apr 24, 2020 7.300 7.450 7.150 7.400 27,100 +0.08(+1.04%)
Apr 23, 2020 7.240 7.420 7.240 7.324 16,192 +0.09(+1.30%)
Apr 22, 2020 7.370 7.370 7.170 7.230 50,598 -0.27(-3.60%)
Apr 21, 2020 7.640 7.640 7.360 7.500 110,663 +0.62(+9.01%)
Apr 20, 2020 6.830 7.000 6.790 6.880 49,273 +0.07(+1.03%)
Apr 17, 2020 6.940 6.940 6.710 6.810 18,100 +0.17(+2.56%)
Apr 16, 2020 6.810 6.810 6.520 6.640 40,693 -0.02(-0.30%)
Apr 15, 2020 6.690 6.760 6.500 6.660 79,408 -0.08(-1.19%)
Apr 14, 2020 6.950 6.950 6.700 6.740 52,711 -0.09(-1.32%)
Apr 13, 2020 6.740 6.960 6.591 6.830 79,526 +0.38(+5.89%)
Apr 09, 2020 6.340 6.550 6.248 6.450 49,800 +0.16(+2.54%)
Apr 08, 2020 6.140 6.360 6.140 6.290 45,857 +0.19(+3.11%)
Apr 07, 2020 6.260 6.260 5.920 6.100 68,999 +0.05(+0.83%)
Apr 06, 2020 5.790 6.160 5.790 6.050 84,315 +0.33(+5.77%)
Apr 03, 2020 5.660 5.729 5.559 5.720 24,300 +0.05(+0.88%)
Apr 02, 2020 5.560 5.720 5.460 5.670 69,938 +0.30(+5.59%)
Apr 01, 2020 5.690 5.730 5.360 5.370 55,287 -0.46(-7.89%)
Mar 31, 2020 5.930 6.140 5.750 5.830 117,136 +0.07(+1.22%)
Mar 30, 2020 5.670 5.760 5.500 5.760 86,464 +0.27(+4.92%)
Mar 27, 2020 5.430 5.500 5.280 5.490 34,100 -0.05(-0.90%)
Mar 26, 2020 5.520 5.600 5.360 5.540 47,453 +0.02(+0.36%)
Mar 25, 2020 5.560 5.650 5.460 5.520 48,559 -0.12(-2.13%)
Mar 24, 2020 5.540 5.730 5.490 5.640 88,199 +0.22(+4.06%)
Mar 23, 2020 5.510 5.720 5.109 5.420 95,178 +0.06(+1.12%)
Mar 20, 2020 5.550 5.790 5.300 5.360 137,700 -0.14(-2.55%)
Mar 19, 2020 4.810 6.750 4.770 5.500 585,288 +0.89(+19.31%)
Mar 18, 2020 4.590 4.730 4.500 4.610 84,924 +0.05(+1.10%)
Mar 17, 2020 4.700 4.700 4.500 4.560 66,789 -0.08(-1.72%)
Mar 16, 2020 4.500 4.740 4.400 4.640 160,169 -0.06(-1.28%)
Mar 13, 2020 4.650 4.920 4.510 4.700 91,300 +0.13(+2.84%)
Mar 12, 2020 4.420 4.680 4.420 4.570 123,399 -0.58(-11.26%)
Mar 11, 2020 5.700 5.750 4.880 5.150 614,018 -0.31(-5.68%)
Mar 10, 2020 5.400 5.470 5.210 5.460 85,056 +0.11(+2.06%)
Mar 09, 2020 5.090 5.450 5.090 5.350 88,241 -0.34(-5.98%)
Mar 06, 2020 5.600 5.690 5.545 5.690 94,800 +0.01(+0.18%)
Mar 05, 2020 5.450 5.890 5.450 5.680 78,484 -0.03(-0.53%)
Mar 04, 2020 5.670 5.880 5.660 5.710 31,876 +0.03(+0.53%)
Mar 03, 2020 5.690 5.880 5.650 5.680 60,112 -0.03(-0.53%)
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.