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

Kaleido Biosciences Inc (NQ: KLDO )

0.2900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2022 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 (%)
Dec 31, 2021 2.610 2.640 2.370 2.390 247,285 -0.26(-9.81%)
Dec 30, 2021 2.500 2.750 2.500 2.650 207,902 +0.12(+4.74%)
Dec 29, 2021 2.590 2.670 2.460 2.530 227,649 -0.05(-1.94%)
Dec 28, 2021 2.700 2.730 2.560 2.580 156,282 -0.19(-6.86%)
Dec 27, 2021 3.030 3.030 2.730 2.770 193,793 -0.28(-9.18%)
Dec 23, 2021 2.970 3.120 2.900 3.050 200,232 +0.06(+2.01%)
Dec 22, 2021 2.890 3.000 2.790 2.990 128,480 +0.03(+1.01%)
Dec 21, 2021 2.730 3.000 2.730 2.960 133,615 +0.09(+3.14%)
Dec 20, 2021 2.870 3.100 2.650 2.870 182,637 -0.17(-5.59%)
Dec 17, 2021 3.050 3.210 2.920 3.040 487,691 +0.03(+1.00%)
Dec 16, 2021 3.120 3.160 2.980 3.010 98,835 -0.07(-2.27%)
Dec 15, 2021 3.090 3.130 2.850 3.080 177,652 -0.03(-0.96%)
Dec 14, 2021 3.230 3.280 3.002 3.110 130,203 -0.13(-4.01%)
Dec 13, 2021 3.090 3.270 3.010 3.240 113,169 +0.16(+5.19%)
Dec 10, 2021 3.555 3.555 3.070 3.080 116,979 -0.26(-7.78%)
Dec 09, 2021 3.660 3.670 3.320 3.340 96,774 -0.32(-8.74%)
Dec 08, 2021 3.540 3.745 3.450 3.660 119,960 +0.06(+1.67%)
Dec 07, 2021 3.230 3.700 3.225 3.600 125,134 +0.36(+11.11%)
Dec 06, 2021 3.290 3.330 3.060 3.240 219,282 -0.06(-1.82%)
Dec 03, 2021 3.450 3.450 3.120 3.300 188,361 -0.15(-4.35%)
Dec 02, 2021 3.410 3.502 3.291 3.450 103,559 +0.04(+1.17%)
Dec 01, 2021 3.640 3.671 3.335 3.410 118,042 -0.18(-5.01%)
Nov 30, 2021 3.825 3.825 3.350 3.590 196,534 -0.06(-1.64%)
Nov 29, 2021 4.010 4.010 3.640 3.650 144,806 -0.35(-8.75%)
Nov 26, 2021 4.070 4.100 3.900 4.000 68,683 -0.11(-2.68%)
Nov 24, 2021 4.000 4.115 3.960 4.110 64,593 +0.09(+2.24%)
Nov 23, 2021 4.360 4.360 3.930 4.020 146,997 -0.24(-5.63%)
Nov 22, 2021 4.260 4.360 4.150 4.260 155,399 +0.07(+1.67%)
Nov 19, 2021 4.520 4.520 4.180 4.190 140,017 -0.24(-5.42%)
Nov 18, 2021 4.640 4.450 4.380 4.430 88,149 -0.16(-3.49%)
Nov 17, 2021 4.690 4.750 4.560 4.590 113,060 -0.10(-2.13%)
Nov 16, 2021 4.750 4.845 4.600 4.690 131,502 -0.01(-0.21%)
Nov 15, 2021 4.790 4.960 4.510 4.700 460,526 +0.47(+11.11%)
Nov 12, 2021 4.230 4.420 4.150 4.230 96,934 +0.00(+0.00%)
Nov 11, 2021 4.250 4.295 4.202 4.230 58,044 +0.01(+0.24%)
Nov 10, 2021 4.390 4.220 86,940 -0.19(-4.31%)
Nov 09, 2021 4.480 4.495 4.250 4.410 73,376 -0.10(-2.22%)
Nov 08, 2021 4.740 4.892 4.480 4.510 119,211 -0.13(-2.80%)
Nov 05, 2021 4.650 4.710 4.450 4.640 102,001 -0.01(-0.22%)
Nov 04, 2021 4.770 4.900 4.620 4.650 70,885 -0.06(-1.27%)
Nov 03, 2021 4.530 4.820 4.500 4.710 120,189 +0.17(+3.74%)
Nov 02, 2021 4.500 4.650 4.390 4.540 68,314 +0.07(+1.57%)
Nov 01, 2021 4.300 4.550 4.260 4.470 156,932 +0.17(+3.95%)
Oct 29, 2021 4.240 4.320 4.100 4.300 115,953 +0.15(+3.61%)
Oct 28, 2021 4.200 4.310 4.100 4.150 119,145 -0.07(-1.66%)
Oct 27, 2021 4.290 4.338 4.180 4.220 79,647 -0.05(-1.17%)
Oct 26, 2021 4.270 4.346 4.270 95,324 +0.00(+0.00%)
Oct 25, 2021 4.380 4.424 4.120 4.270 215,170 -0.15(-3.39%)
Oct 22, 2021 4.750 4.750 4.300 4.420 120,045 -0.27(-5.76%)
Oct 21, 2021 4.560 4.820 4.560 4.690 125,154 +0.14(+3.08%)
Oct 20, 2021 4.570 4.610 4.510 4.550 89,050 -0.07(-1.52%)
Oct 19, 2021 4.670 4.770 4.510 4.620 197,663 -0.23(-4.74%)
Oct 18, 2021 4.990 5.050 4.750 4.850 159,589 -0.09(-1.82%)
Oct 15, 2021 5.250 5.325 4.930 4.940 169,673 -0.27(-5.18%)
Oct 14, 2021 5.310 5.440 5.160 5.210 99,640 -0.09(-1.70%)
Oct 13, 2021 5.250 5.372 5.160 5.300 53,085 +0.05(+0.95%)
Oct 12, 2021 5.020 5.270 4.981 5.250 70,872 +0.13(+2.54%)
Oct 11, 2021 4.980 5.180 4.890 5.120 67,679 +0.14(+2.81%)
Oct 08, 2021 5.120 5.198 4.890 4.980 118,613 -0.18(-3.49%)
Oct 07, 2021 5.060 5.250 5.000 5.160 81,947 +0.15(+2.99%)
Oct 06, 2021 5.150 5.260 5.000 5.010 160,014 -0.25(-4.75%)
Oct 05, 2021 5.550 5.600 5.057 5.260 635,555 -0.56(-9.62%)
Oct 04, 2021 6.020 6.050 5.670 5.820 206,099 -0.20(-3.32%)
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.