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 (%)
Jul 30, 2021 5.620 5.760 5.270 5.430 188,908 -0.26(-4.57%)
Jul 29, 2021 5.950 5.990 5.540 5.690 125,294 -0.26(-4.37%)
Jul 28, 2021 5.470 5.990 5.455 5.950 121,123 +0.45(+8.18%)
Jul 27, 2021 5.370 5.594 5.104 5.500 116,149 +0.14(+2.61%)
Jul 26, 2021 5.670 5.772 5.280 5.360 154,731 -0.31(-5.47%)
Jul 23, 2021 6.130 6.130 5.521 5.670 312,661 -0.52(-8.40%)
Jul 22, 2021 6.530 6.530 5.940 6.190 850,176 -1.10(-15.09%)
Jul 21, 2021 7.520 7.520 7.200 7.290 94,329 -0.16(-2.15%)
Jul 20, 2021 7.150 7.578 7.041 7.450 214,093 +0.36(+5.08%)
Jul 19, 2021 7.070 7.380 6.951 7.090 124,311 -0.19(-2.61%)
Jul 16, 2021 6.940 7.410 6.810 7.280 165,440 +0.41(+5.97%)
Jul 15, 2021 7.000 7.090 6.680 6.870 118,104 -0.07(-1.01%)
Jul 14, 2021 7.320 7.450 6.911 6.940 104,526 -0.40(-5.45%)
Jul 13, 2021 7.243 7.500 7.061 7.340 126,810 -0.19(-2.52%)
Jul 12, 2021 8.000 8.000 7.470 7.530 104,370 -0.46(-5.76%)
Jul 09, 2021 7.880 8.250 7.680 7.990 227,964 +0.09(+1.14%)
Jul 08, 2021 7.200 8.000 7.020 7.900 162,144 +0.55(+7.48%)
Jul 07, 2021 7.560 7.560 7.020 7.350 122,426 -0.15(-2.00%)
Jul 06, 2021 8.000 8.050 7.420 7.500 139,420 -0.41(-5.18%)
Jul 02, 2021 7.970 8.000 7.650 7.910 172,289 +0.10(+1.28%)
Jul 01, 2021 7.410 7.930 7.412 7.810 178,862 +0.37(+4.97%)
Jun 30, 2021 7.600 7.680 7.250 7.440 177,270 -0.15(-1.98%)
Jun 29, 2021 8.000 8.000 7.300 7.590 202,132 -0.26(-3.31%)
Jun 28, 2021 7.650 8.040 7.470 7.850 314,676 +0.54(+7.39%)
Jun 25, 2021 7.810 7.990 7.120 7.310 1,012,148 -0.62(-7.82%)
Jun 24, 2021 7.350 9.470 7.350 7.930 5,886,896 +0.94(+13.45%)
Jun 23, 2021 6.630 7.030 6.600 6.990 163,084 +0.43(+6.55%)
Jun 22, 2021 6.730 6.790 6.270 6.560 130,716 -0.24(-3.53%)
Jun 21, 2021 6.770 6.950 6.610 6.800 163,638 +0.07(+1.04%)
Jun 18, 2021 6.450 6.750 6.280 6.730 387,639 -0.03(-0.44%)
Jun 17, 2021 6.300 6.830 6.300 6.760 119,347 +0.33(+5.13%)
Jun 16, 2021 6.470 6.670 6.180 6.430 105,480 -0.14(-2.13%)
Jun 15, 2021 6.830 6.830 6.400 6.570 161,432 -0.27(-3.95%)
Jun 14, 2021 6.740 6.900 6.610 6.840 151,677 +0.09(+1.33%)
Jun 11, 2021 7.340 7.340 6.690 6.750 196,024 -0.64(-8.66%)
Jun 10, 2021 7.080 7.390 7.030 7.390 106,118 +0.26(+3.65%)
Jun 09, 2021 7.230 7.350 7.010 7.130 102,275 -0.12(-1.66%)
Jun 08, 2021 6.700 7.350 6.700 7.250 199,172 +0.59(+8.86%)
Jun 07, 2021 6.530 6.840 6.500 6.660 134,963 +0.10(+1.52%)
Jun 04, 2021 7.010 7.080 6.500 6.560 133,974 -0.57(-7.99%)
Jun 03, 2021 7.110 7.328 6.910 7.130 182,971 -0.10(-1.38%)
Jun 02, 2021 6.980 7.280 6.930 7.230 101,102 +0.30(+4.33%)
Jun 01, 2021 7.180 7.240 6.500 6.930 213,602 -0.25(-3.48%)
May 28, 2021 6.940 7.360 6.940 7.180 117,657 +0.21(+3.01%)
May 27, 2021 7.220 7.220 6.780 6.970 87,794 -0.25(-3.46%)
May 26, 2021 6.790 7.260 6.710 7.220 133,116 +0.46(+6.80%)
May 25, 2021 6.750 7.000 6.680 6.760 67,691 -0.04(-0.59%)
May 24, 2021 6.880 7.000 6.640 6.800 100,635 -0.05(-0.73%)
May 21, 2021 7.160 7.160 6.830 6.850 84,138 -0.22(-3.11%)
May 20, 2021 6.420 7.150 6.310 7.070 264,517 +0.66(+10.30%)
May 19, 2021 6.560 6.750 6.330 6.410 97,849 -0.29(-4.33%)
May 18, 2021 6.500 6.930 6.450 6.700 126,521 +0.22(+3.40%)
May 17, 2021 6.330 6.520 6.060 6.480 134,466 +0.17(+2.61%)
May 14, 2021 5.890 6.690 5.800 6.315 260,140 +0.50(+8.51%)
May 13, 2021 6.440 6.540 5.710 5.820 318,508 -0.54(-8.49%)
May 12, 2021 6.650 6.840 6.285 6.360 169,748 -0.48(-7.02%)
May 11, 2021 6.600 6.900 6.380 6.840 181,009 +0.11(+1.63%)
May 10, 2021 7.340 7.450 6.710 6.730 146,118 -0.73(-9.79%)
May 07, 2021 7.370 7.670 7.300 7.460 99,584 +0.17(+2.33%)
May 06, 2021 7.540 7.680 7.045 7.290 249,717 -0.21(-2.80%)
May 05, 2021 7.040 7.790 7.010 7.500 244,637 +0.39(+5.49%)
May 04, 2021 7.390 7.410 6.830 7.110 186,008 -0.25(-3.40%)
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.