Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaleido Biosciences Inc (NQ: KLDO )

N/A 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, 2019 5.150 5.400 4.610 5.020 392,700 -0.16(-3.09%)
Dec 30, 2019 5.530 5.600 5.080 5.180 127,559 -0.34(-6.16%)
Dec 27, 2019 5.850 6.370 5.520 5.520 170,400 -0.27(-4.66%)
Dec 26, 2019 5.750 6.216 5.690 5.790 117,077 +0.17(+3.02%)
Dec 24, 2019 5.900 6.050 5.510 5.620 76,900 -0.30(-5.07%)
Dec 23, 2019 5.380 6.128 5.200 5.920 139,165 +0.54(+10.04%)
Dec 20, 2019 5.410 5.750 5.110 5.380 789,700 -0.03(-0.55%)
Dec 19, 2019 5.390 5.741 5.360 5.410 137,330 +0.03(+0.56%)
Dec 18, 2019 5.900 5.900 5.320 5.380 93,513 -0.47(-8.03%)
Dec 17, 2019 5.630 5.980 5.510 5.850 102,198 +0.31(+5.60%)
Dec 16, 2019 6.090 6.280 5.500 5.540 145,598 -0.40(-6.73%)
Dec 13, 2019 6.000 6.680 5.820 5.940 114,000 +0.01(+0.17%)
Dec 12, 2019 5.210 6.070 5.210 5.930 185,455 +0.78(+15.15%)
Dec 11, 2019 5.310 5.552 4.970 5.150 130,764 -0.09(-1.72%)
Dec 10, 2019 5.280 5.680 5.110 5.240 204,313 +0.01(+0.19%)
Dec 09, 2019 6.050 6.100 5.200 5.230 267,910 -0.13(-2.43%)
Dec 06, 2019 6.450 6.840 5.300 5.360 283,900 -1.06(-16.51%)
Dec 05, 2019 7.120 7.358 6.340 6.420 133,116 -0.88(-12.05%)
Dec 04, 2019 8.370 8.370 7.110 7.300 185,435 -1.09(-12.99%)
Dec 03, 2019 8.670 9.120 8.270 8.390 159,675 -0.48(-5.41%)
Dec 02, 2019 8.850 9.190 8.230 8.870 187,036 +0.16(+1.84%)
Nov 29, 2019 8.340 8.850 8.250 8.710 137,500 +0.48(+5.83%)
Nov 27, 2019 8.400 8.720 8.010 8.230 283,500 -0.14(-1.67%)
Nov 26, 2019 8.400 8.460 8.110 8.370 228,971 +0.00(+0.00%)
Nov 25, 2019 7.500 9.399 7.500 8.370 339,665 +0.93(+12.50%)
Nov 22, 2019 7.290 7.590 7.050 7.440 90,400 +0.11(+1.50%)
Nov 21, 2019 7.400 7.440 7.000 7.330 50,081 -0.03(-0.41%)
Nov 20, 2019 7.470 8.000 7.100 7.360 151,737 -0.08(-1.08%)
Nov 19, 2019 7.190 7.850 7.000 7.440 124,980 +0.45(+6.44%)
Nov 18, 2019 6.720 7.144 6.720 6.990 53,541 +0.43(+6.55%)
Nov 15, 2019 6.640 8.170 6.390 6.560 90,500 +0.06(+0.92%)
Nov 14, 2019 6.150 6.750 5.960 6.500 31,531 +0.39(+6.38%)
Nov 13, 2019 6.050 6.400 5.955 6.110 32,604 +0.00(+0.00%)
Nov 12, 2019 6.180 6.610 6.000 6.110 40,335 -0.08(-1.29%)
Nov 11, 2019 6.840 7.186 6.010 6.190 60,708 -0.56(-8.30%)
Nov 08, 2019 6.550 6.900 6.460 6.750 142,100 +0.46(+7.31%)
Nov 07, 2019 6.000 6.570 5.980 6.290 39,433 +0.28(+4.66%)
Nov 06, 2019 6.280 6.528 5.910 6.010 50,326 -0.26(-4.15%)
Nov 05, 2019 6.200 6.590 6.160 6.270 23,892 +0.07(+1.13%)
Nov 04, 2019 6.120 6.790 6.120 6.200 38,142 +0.13(+2.14%)
Nov 01, 2019 5.920 6.320 5.750 6.070 16,200 +0.21(+3.58%)
Oct 31, 2019 6.670 6.960 5.320 5.860 76,234 -0.75(-11.35%)
Oct 30, 2019 6.300 6.710 6.290 6.610 31,561 +0.33(+5.25%)
Oct 29, 2019 6.120 6.490 6.061 6.280 22,239 +0.14(+2.28%)
Oct 28, 2019 6.150 6.710 6.000 6.140 52,303 +0.17(+2.85%)
Oct 25, 2019 5.950 6.130 5.820 5.970 29,800 +0.01(+0.17%)
Oct 24, 2019 5.850 6.169 5.702 5.960 23,030 +0.20(+3.47%)
Oct 23, 2019 5.250 5.800 5.250 5.760 49,148 +0.51(+9.71%)
Oct 22, 2019 5.300 5.460 4.900 5.250 68,288 -0.02(-0.38%)
Oct 21, 2019 5.060 5.490 5.060 5.270 60,205 +0.22(+4.36%)
Oct 18, 2019 5.400 5.450 4.820 5.050 93,100 -0.40(-7.34%)
Oct 17, 2019 5.290 5.610 4.800 5.450 118,798 +0.18(+3.42%)
Oct 16, 2019 5.500 5.740 5.000 5.270 48,921 -0.24(-4.36%)
Oct 15, 2019 5.750 5.750 5.360 5.510 70,343 -0.07(-1.25%)
Oct 14, 2019 6.500 7.770 5.440 5.580 86,987 -0.88(-13.62%)
Oct 11, 2019 6.860 7.310 6.400 6.460 58,300 -0.32(-4.72%)
Oct 10, 2019 6.680 6.920 6.640 6.780 15,681 +0.10(+1.50%)
Oct 09, 2019 7.080 7.080 6.290 6.680 32,608 -0.31(-4.43%)
Oct 08, 2019 7.340 7.340 6.820 6.990 25,953 -0.42(-5.67%)
Oct 07, 2019 7.250 8.060 7.250 7.410 40,626 +0.31(+4.37%)
Oct 04, 2019 7.000 7.250 6.900 7.100 33,100 +0.13(+1.87%)
Oct 03, 2019 7.190 7.269 6.810 6.970 32,201 -0.23(-3.19%)
Oct 02, 2019 7.390 7.570 6.650 7.200 65,406 -0.24(-3.23%)
Oct 01, 2019 7.510 7.810 7.360 7.440 40,425 -0.09(-1.20%)
Sep 30, 2019 7.350 7.850 7.350 7.530 44,826 +0.13(+1.76%)
Sep 27, 2019 7.900 8.060 7.120 7.400 98,900 -0.50(-6.33%)
Sep 26, 2019 8.460 8.540 7.850 7.900 80,748 -0.57(-6.73%)
Sep 25, 2019 8.580 8.850 8.400 8.470 46,797 -0.14(-1.63%)
Sep 24, 2019 9.000 9.180 8.370 8.610 89,118 -0.31(-3.48%)
Sep 23, 2019 9.590 9.590 8.800 8.920 95,778 -0.60(-6.30%)
Sep 20, 2019 9.510 9.970 9.350 9.520 183,500 +0.00(+0.00%)
Sep 19, 2019 9.340 9.815 9.000 9.520 223,741 +0.00(+0.00%)
Sep 18, 2019 8.960 9.800 8.810 9.520 155,749 +0.50(+5.54%)
Sep 17, 2019 9.320 9.380 8.920 9.020 55,885 -0.31(-3.32%)
Sep 16, 2019 9.200 9.430 9.160 9.330 34,758 +0.17(+1.86%)
Sep 13, 2019 9.260 9.260 9.120 9.160 25,700 -0.14(-1.51%)
Sep 12, 2019 9.230 9.430 9.050 9.300 27,874 -0.01(-0.11%)
Sep 11, 2019 9.000 9.500 8.910 9.310 177,900 +0.36(+4.02%)
Sep 10, 2019 8.970 9.000 8.800 8.950 59,570 +0.04(+0.45%)
Sep 09, 2019 9.150 9.290 8.850 8.910 81,452 -0.03(-0.34%)
Sep 06, 2019 9.000 9.205 8.750 8.940 75,000 +0.07(+0.79%)
Sep 05, 2019 8.790 9.214 8.720 8.870 42,213 +0.16(+1.84%)
Sep 04, 2019 9.270 9.405 8.650 8.710 125,645 -0.49(-5.33%)
Sep 03, 2019 9.610 9.610 9.100 9.200 37,409 -0.16(-1.71%)
Aug 30, 2019 9.440 9.540 9.090 9.360 38,800 -0.14(-1.47%)
Aug 29, 2019 9.380 9.580 9.050 9.500 85,623 +0.11(+1.17%)
Aug 28, 2019 9.030 9.550 8.900 9.390 38,219 +0.30(+3.30%)
Aug 27, 2019 9.000 10.00 8.910 9.090 164,888 -0.14(-1.52%)
Aug 26, 2019 9.450 9.450 9.030 9.230 36,832 +0.22(+2.44%)
Aug 23, 2019 9.000 9.278 8.910 9.010 59,400 +0.01(+0.11%)
Aug 22, 2019 9.280 9.553 9.000 9.000 63,685 -0.15(-1.64%)
Aug 21, 2019 9.100 9.800 9.000 9.150 68,905 +0.08(+0.88%)
Aug 20, 2019 9.150 9.910 8.910 9.070 69,183 +0.12(+1.34%)
Aug 19, 2019 9.080 9.800 8.900 8.950 254,677 +0.31(+3.59%)
Aug 16, 2019 8.500 8.800 8.500 8.640 46,600 +0.27(+3.23%)
Aug 15, 2019 8.570 9.000 8.300 8.370 46,817 -0.21(-2.45%)
Aug 14, 2019 8.810 9.380 8.570 8.580 31,407 -0.31(-3.49%)
Aug 13, 2019 9.300 10.00 8.500 8.890 90,967 -0.31(-3.37%)
Aug 12, 2019 9.200 9.750 8.950 9.200 70,090 +0.45(+5.14%)
Aug 09, 2019 9.900 10.25 8.500 8.750 152,800 +0.33(+3.92%)
Aug 08, 2019 7.700 10.36 6.970 8.420 438,881 +0.73(+9.49%)
Aug 07, 2019 7.430 7.860 7.000 7.690 19,245 +0.19(+2.53%)
Aug 06, 2019 6.700 7.510 6.230 7.500 10,977 +0.76(+11.28%)
Aug 05, 2019 7.130 7.460 6.290 6.740 25,043 -0.47(-6.52%)
Aug 02, 2019 7.500 7.600 7.010 7.210 27,300 -0.32(-4.25%)
Aug 01, 2019 7.620 7.900 7.530 7.530 7,364 -0.14(-1.83%)
Jul 31, 2019 7.520 7.850 7.360 7.670 24,784 +0.22(+2.95%)
Jul 30, 2019 7.280 7.715 7.280 7.450 11,302 +0.13(+1.78%)
Jul 29, 2019 7.470 8.336 7.280 7.320 8,685 -0.17(-2.27%)
Jul 26, 2019 7.220 7.890 7.060 7.490 25,600 +0.24(+3.31%)
Jul 25, 2019 7.350 7.460 7.070 7.250 16,514 -0.12(-1.63%)
Jul 24, 2019 7.490 7.500 7.280 7.370 12,769 -0.16(-2.12%)
Jul 23, 2019 7.770 7.785 7.410 7.530 19,435 -0.18(-2.33%)
Jul 22, 2019 8.260 8.640 7.570 7.710 54,256 -0.60(-7.22%)
Jul 19, 2019 8.680 9.235 8.000 8.310 24,600 -0.38(-4.37%)
Jul 18, 2019 9.120 9.609 8.310 8.690 23,212 -0.42(-4.61%)
Jul 17, 2019 8.260 9.380 8.070 9.110 80,312 +0.86(+10.42%)
Jul 16, 2019 8.600 9.125 7.800 8.250 39,581 -0.42(-4.84%)
Jul 15, 2019 8.940 9.060 8.500 8.670 21,384 -0.20(-2.25%)
Jul 12, 2019 9.160 9.450 8.580 8.870 23,600 -0.35(-3.80%)
Jul 11, 2019 9.320 9.720 9.160 9.220 46,402 -0.14(-1.50%)
Jul 10, 2019 9.290 9.850 9.050 9.360 35,182 +0.11(+1.19%)
Jul 09, 2019 9.380 9.690 8.690 9.250 43,508 -0.18(-1.91%)
Jul 08, 2019 9.070 9.790 8.600 9.430 38,843 +0.35(+3.85%)
Jul 05, 2019 9.430 10.17 8.480 9.080 82,600 -0.32(-3.40%)
Jul 03, 2019 10.32 10.32 9.230 9.400 60,100 -1.10(-10.48%)
Jul 02, 2019 11.34 11.42 10.08 10.50 55,445 -0.98(-8.54%)
Jul 01, 2019 11.69 12.46 11.20 11.48 88,976 -0.12(-1.03%)
Jun 28, 2019 11.25 12.00 10.88 11.60 623,300 +0.35(+3.11%)
Jun 27, 2019 11.57 12.42 11.05 11.25 51,539 -0.27(-2.34%)
Jun 26, 2019 12.90 13.31 11.34 11.52 42,636 -1.12(-8.86%)
Jun 25, 2019 12.42 13.77 12.35 12.64 64,760 +0.31(+2.51%)
Jun 24, 2019 13.05 13.19 12.02 12.33 62,302 -0.62(-4.79%)
Jun 21, 2019 13.23 13.34 12.78 12.95 184,200 -0.14(-1.07%)
Jun 20, 2019 12.75 13.74 12.30 13.09 65,414 +0.04(+0.31%)
Jun 19, 2019 14.47 14.61 13.03 13.05 83,988 -1.19(-8.36%)
Jun 18, 2019 13.95 14.99 13.95 14.24 48,115 +0.41(+2.96%)
Jun 17, 2019 14.99 14.99 13.59 13.83 50,531 -0.43(-3.02%)
Jun 14, 2019 13.73 14.69 13.73 14.26 23,300 -0.20(-1.38%)
Jun 13, 2019 14.78 14.82 13.47 14.46 109,117 +0.38(+2.70%)
Jun 12, 2019 13.88 16.00 13.71 14.08 75,147 +0.08(+0.57%)
Jun 11, 2019 14.40 14.77 13.58 14.00 20,856 -0.25(-1.75%)
Jun 10, 2019 14.78 15.10 14.25 14.25 50,810 -0.45(-3.06%)
Jun 07, 2019 14.95 15.50 14.64 14.70 33,400 -0.28(-1.87%)
Jun 06, 2019 13.95 14.98 13.65 14.98 27,405 +1.11(+8.00%)
Jun 05, 2019 16.25 16.25 13.87 13.87 137,253 -2.28(-14.12%)
Jun 04, 2019 16.15 16.66 15.34 16.15 20,100 +0.19(+1.19%)
Jun 03, 2019 15.69 16.25 15.20 15.96 18,430 +0.28(+1.79%)
May 31, 2019 15.72 15.96 14.88 15.68 35,300 +0.55(+3.64%)
May 30, 2019 15.91 15.97 14.25 15.13 33,708 -0.74(-4.66%)
May 29, 2019 16.21 16.98 15.31 15.87 36,512 -0.42(-2.58%)
May 28, 2019 17.85 17.85 15.70 16.29 39,572 -1.30(-7.39%)
May 24, 2019 16.79 17.82 16.09 17.59 19,000 +0.83(+4.95%)
May 23, 2019 17.45 17.45 16.25 16.76 17,226 -0.71(-4.06%)
May 22, 2019 17.00 17.47 15.75 17.47 16,910 +0.42(+2.46%)
May 21, 2019 18.48 19.00 16.37 17.05 45,299 -1.05(-5.80%)
May 20, 2019 14.81 18.55 14.53 18.10 83,990 +3.28(+22.13%)
May 17, 2019 14.44 14.83 14.17 14.82 20,000 +0.23(+1.58%)
May 16, 2019 14.53 14.80 14.26 14.59 21,770 -0.11(-0.75%)
May 15, 2019 15.07 15.26 14.36 14.70 24,058 -0.50(-3.29%)
May 14, 2019 14.71 15.73 14.71 15.20 45,857 +0.26(+1.74%)
May 13, 2019 14.68 15.10 13.57 14.94 14,352 -0.16(-1.06%)
May 10, 2019 14.58 15.10 14.25 15.10 12,900 +0.55(+3.78%)
May 09, 2019 14.66 15.08 14.18 14.55 60,578 -0.45(-3.00%)
May 08, 2019 14.54 15.10 14.54 15.00 20,685 +0.47(+3.23%)
May 07, 2019 14.55 15.10 14.42 14.53 11,840 +0.01(+0.07%)
May 06, 2019 14.08 14.94 14.08 14.52 13,365 +0.07(+0.48%)
May 03, 2019 14.39 14.67 14.04 14.45 10,700 +0.15(+1.05%)
May 02, 2019 14.07 14.79 14.07 14.30 5,854 -0.27(-1.85%)
May 01, 2019 14.48 14.66 14.17 14.57 12,682 +0.21(+1.46%)
Apr 30, 2019 14.47 14.76 14.21 14.36 6,747 -0.15(-1.03%)
Apr 29, 2019 14.65 14.68 14.05 14.51 24,193 +0.41(+2.91%)
Apr 26, 2019 14.94 15.13 13.83 14.10 25,800 -0.84(-5.62%)
Apr 25, 2019 14.87 15.24 14.82 14.94 14,188 -0.08(-0.53%)
Apr 24, 2019 15.12 15.31 14.60 15.02 29,981 +0.07(+0.47%)
Apr 23, 2019 15.25 16.00 14.74 14.95 52,244 -0.15(-0.99%)
Apr 22, 2019 14.70 15.59 14.52 15.10 40,965 +0.32(+2.17%)
Apr 18, 2019 14.75 15.96 14.50 14.78 85,400 -0.05(-0.34%)
Apr 17, 2019 14.24 14.90 14.10 14.83 38,162 +0.66(+4.66%)
Apr 16, 2019 14.78 14.85 13.85 14.17 52,822 -0.74(-4.96%)
Apr 15, 2019 14.30 15.00 14.07 14.91 36,236 +0.64(+4.48%)
Apr 12, 2019 14.30 14.50 13.29 14.27 53,900 +0.06(+0.42%)
Apr 11, 2019 14.01 14.60 13.45 14.21 49,517 +0.66(+4.87%)
Apr 10, 2019 14.27 14.75 13.38 13.55 101,334 -0.96(-6.62%)
Apr 09, 2019 14.95 14.95 14.33 14.51 37,618 -0.49(-3.27%)
Apr 08, 2019 14.04 15.00 13.93 15.00 68,726 +0.85(+6.01%)
Apr 05, 2019 13.86 14.39 13.50 14.15 25,700 +0.29(+2.09%)
Apr 04, 2019 13.94 14.00 13.63 13.86 32,074 -0.07(-0.50%)
Apr 03, 2019 13.91 14.53 13.66 13.93 87,952 -0.02(-0.14%)
Apr 02, 2019 14.10 14.34 13.93 13.95 48,640 -0.05(-0.36%)
Apr 01, 2019 14.52 14.52 13.80 14.00 59,003 -0.50(-3.45%)
Mar 29, 2019 13.99 14.61 13.96 14.50 119,400 +0.49(+3.50%)
Mar 28, 2019 14.41 14.59 13.84 14.01 117,804 -0.47(-3.25%)
Mar 27, 2019 13.94 14.71 13.80 14.48 85,962 +0.59(+4.25%)
Mar 26, 2019 13.65 14.36 13.19 13.89 135,206 +0.33(+2.43%)
Mar 25, 2019 14.30 14.30 13.50 13.56 92,868 -0.24(-1.74%)
Mar 22, 2019 13.31 14.21 13.31 13.80 58,900 +0.28(+2.07%)
Mar 21, 2019 13.55 13.65 13.34 13.52 25,076 -0.23(-1.67%)
Mar 20, 2019 13.36 14.28 13.36 13.75 129,345 +0.25(+1.85%)
Mar 19, 2019 13.45 13.76 13.05 13.50 178,767 +0.30(+2.27%)
Mar 18, 2019 13.56 13.62 12.55 13.20 70,238 -0.30(-2.22%)
Mar 15, 2019 13.41 13.73 13.09 13.50 68,200 -0.01(-0.07%)
Mar 14, 2019 13.49 13.90 13.07 13.51 174,789 -0.04(-0.30%)
Mar 13, 2019 13.40 13.90 13.07 13.55 102,702 +0.12(+0.89%)
Mar 12, 2019 15.20 15.20 13.01 13.43 26,035 -0.07(-0.52%)
Mar 11, 2019 12.75 13.88 12.67 13.50 104,556 +0.67(+5.22%)
Mar 08, 2019 12.71 13.00 12.50 12.83 105,900 +0.12(+0.94%)
Mar 07, 2019 13.20 13.46 12.61 12.71 137,083 -0.59(-4.44%)
Mar 06, 2019 14.20 14.50 12.85 13.30 181,702 -0.96(-6.73%)
Mar 05, 2019 15.00 15.09 14.03 14.26 226,620 -0.74(-4.93%)
Mar 04, 2019 14.84 15.52 14.80 15.00 205,368 +0.23(+1.56%)
Mar 01, 2019 14.14 15.52 14.14 14.77 211,000 +0.54(+3.79%)
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.