Advertisement
U.S. markets closed

Kamada Ltd. (KMDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
5.61-0.01 (-0.27%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.655.675.595.615.6113,900
Mar 27, 20245.685.715.575.605.607,500
Mar 26, 20245.675.795.595.595.5923,000
Mar 25, 20245.745.785.725.735.7324,100
Mar 22, 20245.755.875.675.735.7312,400
Mar 21, 20245.915.915.805.805.8021,400
Mar 20, 20245.805.925.795.875.877,400
Mar 19, 20245.835.955.705.745.7423,500
Mar 18, 20245.715.885.715.875.8725,100
Mar 15, 20245.645.655.565.605.609,500
Mar 14, 20245.715.715.565.585.5832,800
Mar 13, 20245.695.785.695.725.7215,900
Mar 12, 20245.715.795.665.795.7913,600
Mar 11, 20245.835.855.715.715.7152,800
Mar 08, 20246.256.256.036.056.0527,900
Mar 07, 20246.056.245.996.206.2043,400
Mar 06, 20245.986.085.896.056.05113,900
Mar 05, 20246.426.536.376.376.3756,700
Mar 04, 20246.436.476.376.426.4212,800
Mar 01, 20246.226.416.226.376.3714,300
Feb 29, 20246.406.436.256.306.3016,100
Feb 28, 20246.466.466.266.266.2633,300
Feb 27, 20246.146.446.146.406.4030,600
Feb 26, 20246.156.256.116.126.1210,900
Feb 23, 20246.146.256.016.156.153,400
Feb 22, 20246.136.276.076.236.2320,600
Feb 21, 20246.096.096.016.016.011,900
Feb 20, 20246.086.146.016.066.067,800
Feb 16, 20246.146.286.106.136.137,200
Feb 15, 20246.116.236.106.146.1418,500
Feb 14, 20245.966.025.916.016.0118,500
Feb 13, 20245.995.995.885.915.9119,400
Feb 12, 20246.056.076.006.016.0116,000
Feb 09, 20245.915.995.855.995.998,300
Feb 08, 20246.006.005.925.985.9818,900
Feb 07, 20245.915.925.835.905.9020,300
Feb 06, 20245.775.785.685.785.789,300
Feb 05, 20245.665.735.605.605.6036,800
Feb 02, 20245.815.825.705.725.7219,600
Feb 01, 20245.685.835.675.805.8016,300
Jan 31, 20245.645.885.645.735.7343,700
Jan 30, 20245.675.685.595.615.6115,000
Jan 29, 20245.685.705.655.665.6617,700
Jan 26, 20245.695.755.635.745.7436,700
Jan 25, 20245.725.835.645.645.6413,700
Jan 24, 20245.685.795.675.795.797,300
Jan 23, 20245.715.735.635.635.6318,800
Jan 22, 20245.755.875.755.835.8323,600
Jan 19, 20245.835.925.825.875.8720,000
Jan 18, 20245.636.005.635.885.8843,000
Jan 17, 20245.605.725.575.615.6130,500
Jan 16, 20245.745.765.605.655.6536,300
Jan 12, 20245.915.975.865.895.8930,000
Jan 11, 20245.976.005.905.955.959,200
Jan 10, 20245.996.035.986.006.0011,500
Jan 09, 20246.016.115.986.036.0347,000
Jan 08, 20245.876.185.826.096.0965,600
Jan 05, 20246.136.145.895.955.9525,000
Jan 04, 20246.126.236.086.176.1712,300
Jan 03, 20246.106.196.076.106.1029,600
Jan 02, 20246.106.246.076.166.1626,200
Dec 29, 20236.216.256.126.126.1225,400
Dec 28, 20236.206.356.066.196.1954,700
Dec 27, 20236.016.336.016.226.2282,800
Dec 26, 20235.926.085.926.086.0819,900
Dec 22, 20235.926.095.926.096.0924,900
Dec 21, 20235.985.985.915.965.967,600
Dec 20, 20235.986.065.905.975.9765,000
Dec 19, 20235.985.995.905.995.9930,000
Dec 18, 20235.996.055.955.995.9929,900
Dec 15, 20235.815.935.705.935.9340,400
Dec 14, 20235.875.935.855.855.8524,800
Dec 13, 20235.715.875.715.845.8425,900
Dec 12, 20235.655.775.625.745.7465,900
Dec 11, 20235.675.675.485.485.4880,900
Dec 08, 20235.855.855.705.725.7247,700
Dec 07, 20235.696.105.515.895.89257,400
Dec 06, 20235.606.355.605.855.852,385,200
Dec 05, 20234.774.844.674.844.848,800
Dec 04, 20234.694.814.694.754.7516,200
Dec 01, 20234.624.754.614.654.659,600
Nov 30, 20234.654.744.604.734.7320,500
Nov 29, 20234.824.824.704.774.7739,000
Nov 28, 20234.774.824.764.794.7911,300
Nov 27, 20234.754.774.704.774.7711,400
Nov 24, 20234.744.774.704.724.726,500
Nov 22, 20234.774.804.734.754.757,500
Nov 21, 20234.714.764.714.754.7512,800
Nov 20, 20234.734.754.704.724.7211,500
Nov 17, 20234.814.814.714.724.724,900
Nov 16, 20234.694.774.674.734.7312,300
Nov 15, 20234.804.804.624.624.6212,200
Nov 14, 20234.804.884.804.864.8620,900
Nov 13, 20234.714.794.584.794.7934,000
Nov 10, 20234.644.684.604.684.6814,900
Nov 09, 20234.664.724.634.654.6516,400
Nov 08, 20234.744.784.744.744.748,900
Nov 07, 20234.744.764.704.754.757,500
Nov 06, 20234.754.764.644.764.7625,800
Nov 03, 20234.514.664.454.664.6641,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...