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 (%)
Sep 30, 2020 10.43 11.89 10.11 11.07 764,370 +0.88(+8.64%)
Sep 29, 2020 9.000 10.50 9.000 10.19 487,170 +1.17(+12.97%)
Sep 28, 2020 9.250 10.47 8.550 9.020 968,230 +0.10(+1.12%)
Sep 25, 2020 8.930 9.290 8.070 8.920 1,031,300 +0.08(+0.90%)
Sep 24, 2020 6.570 9.350 6.180 8.840 4,401,304 +3.75(+73.67%)
Sep 23, 2020 5.560 5.590 5.040 5.090 128,615 -0.46(-8.29%)
Sep 22, 2020 5.800 5.800 5.430 5.550 109,198 -0.26(-4.48%)
Sep 21, 2020 5.800 6.050 5.710 5.810 114,970 -0.09(-1.53%)
Sep 18, 2020 5.920 6.310 5.870 5.900 523,000 +0.00(+0.00%)
Sep 17, 2020 6.060 6.230 5.650 5.900 106,844 -0.23(-3.75%)
Sep 16, 2020 5.920 6.385 5.900 6.130 95,549 +0.25(+4.25%)
Sep 15, 2020 5.770 6.090 5.700 5.880 105,703 +0.22(+3.89%)
Sep 14, 2020 5.600 5.980 5.540 5.660 172,103 +0.34(+6.39%)
Sep 11, 2020 5.630 5.990 5.200 5.320 122,500 -0.30(-5.34%)
Sep 10, 2020 5.800 6.060 5.590 5.620 99,331 -0.06(-1.06%)
Sep 09, 2020 5.750 6.230 5.650 5.680 126,502 -0.06(-1.05%)
Sep 08, 2020 5.650 5.990 5.600 5.740 136,382 -0.04(-0.69%)
Sep 04, 2020 6.120 6.260 5.580 5.780 115,900 -0.39(-6.32%)
Sep 03, 2020 6.160 6.280 6.050 6.170 44,468 -0.08(-1.28%)
Sep 02, 2020 6.140 6.290 6.000 6.250 57,922 +0.10(+1.63%)
Sep 01, 2020 6.270 6.650 6.100 6.150 104,462 -0.14(-2.23%)
Aug 31, 2020 6.620 6.751 6.210 6.290 113,124 -0.26(-3.97%)
Aug 28, 2020 6.680 6.790 6.130 6.550 97,900 -0.11(-1.65%)
Aug 27, 2020 8.570 8.570 6.520 6.660 216,266 -1.91(-22.29%)
Aug 26, 2020 8.080 8.890 8.065 8.570 119,131 +0.45(+5.54%)
Aug 25, 2020 8.090 8.290 7.920 8.120 85,788 -0.04(-0.49%)
Aug 24, 2020 8.340 8.540 7.920 8.160 78,194 -0.10(-1.21%)
Aug 21, 2020 8.410 8.440 8.110 8.260 128,300 -0.22(-2.59%)
Aug 20, 2020 8.430 8.530 8.175 8.480 63,918 +0.04(+0.47%)
Aug 19, 2020 8.010 8.740 7.760 8.440 200,778 +0.43(+5.37%)
Aug 18, 2020 7.690 8.165 7.685 8.010 70,082 +0.32(+4.16%)
Aug 17, 2020 7.900 8.040 7.670 7.690 122,059 -0.21(-2.66%)
Aug 14, 2020 8.500 8.500 7.800 7.900 86,400 -0.61(-7.17%)
Aug 13, 2020 8.440 8.920 8.410 8.510 203,970 -0.01(-0.12%)
Aug 12, 2020 7.940 8.650 7.780 8.520 307,534 +0.61(+7.71%)
Aug 11, 2020 7.470 8.000 7.470 7.910 273,347 +0.47(+6.32%)
Aug 10, 2020 8.000 8.050 7.070 7.440 479,189 +0.67(+9.90%)
Aug 07, 2020 6.530 6.770 6.510 6.770 63,700 +0.18(+2.73%)
Aug 06, 2020 6.580 6.750 6.500 6.590 86,009 +0.01(+0.15%)
Aug 05, 2020 6.650 6.660 6.260 6.580 98,753 -0.03(-0.45%)
Aug 04, 2020 6.350 6.850 6.110 6.610 136,320 +0.35(+5.59%)
Aug 03, 2020 6.000 6.260 5.980 6.260 95,203 +0.29(+4.86%)
Jul 31, 2020 6.180 6.300 5.810 5.970 143,300 -0.08(-1.32%)
Jul 30, 2020 6.000 6.120 5.870 6.050 78,994 +0.05(+0.83%)
Jul 29, 2020 6.050 6.170 5.820 6.000 115,163 -0.03(-0.50%)
Jul 28, 2020 6.200 6.210 5.950 6.030 124,662 -0.17(-2.74%)
Jul 27, 2020 6.350 6.750 5.950 6.200 232,605 +0.01(+0.16%)
Jul 24, 2020 6.100 6.490 5.750 6.190 119,800 +0.02(+0.32%)
Jul 23, 2020 6.600 6.660 6.160 6.170 124,864 -0.05(-0.80%)
Jul 22, 2020 6.560 6.700 6.110 6.220 103,663 -0.33(-5.04%)
Jul 21, 2020 6.940 7.140 6.470 6.550 146,164 -0.25(-3.68%)
Jul 20, 2020 6.980 7.350 6.750 6.800 223,280 +0.12(+1.80%)
Jul 17, 2020 6.360 6.929 6.239 6.680 168,000 +0.64(+10.60%)
Jul 16, 2020 6.500 6.550 5.910 6.040 241,853 -0.33(-5.18%)
Jul 15, 2020 6.280 6.590 6.200 6.370 138,967 +0.21(+3.41%)
Jul 14, 2020 6.100 6.220 6.000 6.160 103,051 +0.01(+0.16%)
Jul 13, 2020 6.830 6.850 6.106 6.150 186,300 -0.61(-9.02%)
Jul 10, 2020 7.000 7.000 6.540 6.760 153,400 -0.27(-3.84%)
Jul 09, 2020 6.990 7.200 6.720 7.030 155,309 +0.10(+1.44%)
Jul 08, 2020 7.260 7.480 6.860 6.930 116,248 -0.30(-4.15%)
Jul 07, 2020 7.290 7.490 7.100 7.230 178,876 -0.14(-1.90%)
Jul 06, 2020 8.000 8.090 7.220 7.370 231,065 -0.43(-5.51%)
Jul 02, 2020 7.700 7.980 7.550 7.800 114,700 +0.20(+2.63%)
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.