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, 2021 5.450 5.555 5.410 5.460 148,667 -0.06(-1.09%)
Sep 29, 2021 5.480 5.570 5.280 5.520 107,518 +0.08(+1.47%)
Sep 28, 2021 5.560 5.685 5.300 5.440 132,658 -0.15(-2.68%)
Sep 27, 2021 5.510 5.738 5.310 5.590 219,178 +0.05(+0.90%)
Sep 24, 2021 5.570 5.670 5.460 5.540 45,515 -0.12(-2.12%)
Sep 23, 2021 5.670 5.840 5.540 5.660 66,287 -0.03(-0.53%)
Sep 22, 2021 5.720 5.850 5.610 5.690 64,377 -0.03(-0.52%)
Sep 21, 2021 5.640 5.800 5.600 5.720 40,992 +0.08(+1.42%)
Sep 20, 2021 5.760 5.770 5.480 5.640 142,654 -0.19(-3.26%)
Sep 17, 2021 5.550 5.930 5.430 5.830 358,664 +0.38(+6.97%)
Sep 16, 2021 5.350 5.530 5.255 5.450 98,599 +0.07(+1.30%)
Sep 15, 2021 5.520 5.570 5.260 5.380 122,978 -0.09(-1.65%)
Sep 14, 2021 5.610 5.720 5.470 5.470 102,574 -0.07(-1.26%)
Sep 13, 2021 5.610 5.800 5.510 5.540 132,475 +0.01(+0.18%)
Sep 10, 2021 5.900 5.960 5.480 5.530 207,958 -0.38(-6.43%)
Sep 09, 2021 5.910 6.030 5.860 5.910 105,403 +0.00(+0.00%)
Sep 08, 2021 6.020 6.090 5.890 5.910 83,984 -0.10(-1.66%)
Sep 07, 2021 6.030 6.180 5.910 6.010 142,744 -0.35(-5.50%)
Sep 03, 2021 6.380 6.740 6.270 6.360 66,336 -0.32(-4.79%)
Sep 02, 2021 6.340 6.710 6.300 6.680 69,958 +0.39(+6.20%)
Sep 01, 2021 6.180 6.310 6.120 6.290 47,966 +0.15(+2.44%)
Aug 31, 2021 6.020 6.200 5.970 6.140 60,332 +0.15(+2.50%)
Aug 30, 2021 6.140 6.250 5.960 5.990 77,988 -0.22(-3.54%)
Aug 27, 2021 5.950 6.390 5.910 6.210 108,853 +0.26(+4.37%)
Aug 26, 2021 6.050 6.249 5.940 5.950 85,194 -0.06(-1.00%)
Aug 25, 2021 6.030 6.100 5.975 6.010 92,026 -0.03(-0.50%)
Aug 24, 2021 6.020 6.270 5.930 6.040 103,863 -0.02(-0.33%)
Aug 23, 2021 5.910 6.295 5.880 6.060 153,699 +0.23(+3.95%)
Aug 20, 2021 5.780 6.000 5.720 5.830 272,636 -0.07(-1.19%)
Aug 19, 2021 5.950 6.060 5.800 5.900 116,935 -0.10(-1.67%)
Aug 18, 2021 6.020 6.070 5.907 6.000 93,410 -0.04(-0.66%)
Aug 17, 2021 5.880 6.120 5.750 6.040 132,456 +0.02(+0.33%)
Aug 16, 2021 6.200 6.335 5.980 6.020 124,211 -0.12(-1.95%)
Aug 13, 2021 6.540 6.540 6.090 6.140 49,173 -0.42(-6.40%)
Aug 12, 2021 6.300 6.590 6.240 6.560 102,101 +0.33(+5.30%)
Aug 11, 2021 6.000 6.250 5.900 6.230 101,199 +0.23(+3.83%)
Aug 10, 2021 6.150 6.150 5.866 6.000 89,977 -0.15(-2.44%)
Aug 09, 2021 5.960 6.160 5.830 6.150 75,823 +0.23(+3.89%)
Aug 06, 2021 6.160 6.160 5.900 5.920 48,224 -0.19(-3.11%)
Aug 05, 2021 5.720 6.120 5.680 6.110 76,695 +0.33(+5.71%)
Aug 04, 2021 5.650 6.000 5.531 5.780 105,790 +0.11(+1.94%)
Aug 03, 2021 5.550 5.740 5.400 5.670 122,879 +0.08(+1.43%)
Aug 02, 2021 5.500 5.780 5.365 5.590 169,934 +0.16(+2.95%)
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%)
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.