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 (%)
Jan 31, 2022 1.740 1.720 1.760 268,966 +0.02(+1.15%)
Jan 28, 2022 1.860 1.986 1.710 1.740 143,740 -0.15(-7.94%)
Jan 27, 2022 2.130 2.255 1.880 1.890 67,832 -0.21(-10.00%)
Jan 26, 2022 2.290 2.332 2.070 2.100 68,883 -0.13(-5.83%)
Jan 25, 2022 2.100 2.320 2.060 2.230 53,705 +0.13(+6.19%)
Jan 24, 2022 2.090 2.180 1.900 2.100 156,247 -0.06(-2.78%)
Jan 21, 2022 2.250 2.480 2.110 2.160 151,658 -0.09(-4.00%)
Jan 20, 2022 2.280 2.450 2.230 2.250 121,547 +0.03(+1.35%)
Jan 19, 2022 2.320 2.410 2.170 2.220 87,238 -0.07(-3.06%)
Jan 18, 2022 2.220 2.415 2.150 2.290 142,197 +0.08(+3.62%)
Jan 14, 2022 2.210 0 +0.07(+3.27%)
Jan 13, 2022 2.220 2.240 2.050 2.140 142,392 -0.06(-2.73%)
Jan 12, 2022 2.310 2.310 2.176 2.200 66,195 -0.11(-4.76%)
Jan 11, 2022 2.250 2.400 2.150 2.310 76,256 +0.07(+3.12%)
Jan 10, 2022 2.430 2.450 2.155 2.240 348,833 -0.21(-8.57%)
Jan 07, 2022 2.430 2.580 2.380 2.450 65,008 -0.02(-0.81%)
Jan 06, 2022 2.400 2.510 2.310 2.470 94,545 +0.09(+3.78%)
Jan 05, 2022 2.620 2.680 2.350 2.380 116,141 -0.22(-8.46%)
Jan 04, 2022 2.700 2.709 2.490 2.600 122,125 -0.10(-3.70%)
Jan 03, 2022 2.420 2.730 2.370 2.700 144,570 +0.31(+12.97%)
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%)
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.