Skip to main content
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 (%)
Feb 28, 2020 5.890 6.050 5.660 5.970 191,600 -0.08(-1.32%)
Feb 27, 2020 6.500 6.668 6.030 6.050 141,423 -0.53(-8.05%)
Feb 26, 2020 6.630 7.043 6.540 6.580 72,926 -0.14(-2.08%)
Feb 25, 2020 6.920 7.200 6.510 6.720 55,970 -0.20(-2.89%)
Feb 24, 2020 7.090 7.093 6.700 6.920 81,535 -0.23(-3.22%)
Feb 21, 2020 7.140 7.380 6.810 7.150 82,100 +0.03(+0.42%)
Feb 20, 2020 7.320 7.853 7.020 7.120 85,727 -0.15(-2.06%)
Feb 19, 2020 6.900 7.926 6.810 7.270 102,835 +0.40(+5.82%)
Feb 18, 2020 6.750 7.149 6.720 6.870 95,836 +0.19(+2.84%)
Feb 14, 2020 6.920 6.970 6.660 6.680 113,100 -0.25(-3.61%)
Feb 13, 2020 7.500 7.685 6.620 6.930 179,696 -0.60(-7.97%)
Feb 12, 2020 8.120 8.198 7.370 7.530 192,266 -0.57(-7.04%)
Feb 11, 2020 9.480 9.480 7.800 8.100 193,887 -1.39(-14.65%)
Feb 10, 2020 9.000 10.00 9.000 9.490 166,377 +0.55(+6.15%)
Feb 07, 2020 9.180 9.378 8.205 8.940 146,900 -0.20(-2.19%)
Feb 06, 2020 9.230 9.530 9.020 9.140 104,037 -0.06(-0.65%)
Feb 05, 2020 9.430 9.800 9.080 9.200 125,907 -0.14(-1.50%)
Feb 04, 2020 9.290 9.490 9.072 9.340 87,535 +0.05(+0.54%)
Feb 03, 2020 8.700 9.500 8.655 9.290 157,737 +0.71(+8.28%)
Jan 31, 2020 8.590 8.920 8.320 8.580 113,200 -0.08(-0.92%)
Jan 30, 2020 9.330 9.330 8.570 8.660 190,471 -0.65(-6.98%)
Jan 29, 2020 8.510 9.820 8.381 9.310 290,644 +1.00(+12.03%)
Jan 28, 2020 9.160 9.444 8.060 8.310 230,907 -0.89(-9.67%)
Jan 27, 2020 7.800 9.300 7.770 9.200 598,633 +1.59(+20.89%)
Jan 24, 2020 7.990 7.990 7.200 7.610 397,900 -0.09(-1.17%)
Jan 23, 2020 6.650 7.960 6.160 7.700 995,682 +1.96(+34.15%)
Jan 22, 2020 5.580 5.801 5.528 5.740 99,774 +0.25(+4.55%)
Jan 21, 2020 5.000 5.670 5.000 5.490 175,349 +0.57(+11.59%)
Jan 17, 2020 5.130 5.235 4.900 4.920 96,900 -0.18(-3.53%)
Jan 16, 2020 4.970 5.250 4.970 5.100 102,354 +0.15(+3.03%)
Jan 15, 2020 5.180 5.344 4.900 4.950 83,914 -0.19(-3.70%)
Jan 14, 2020 5.040 5.500 4.990 5.140 109,299 +0.03(+0.59%)
Jan 13, 2020 5.350 5.440 4.880 5.110 147,695 -0.17(-3.31%)
Jan 10, 2020 5.420 5.728 5.150 5.285 102,500 -0.13(-2.49%)
Jan 09, 2020 6.160 6.300 5.280 5.420 167,357 -0.70(-11.44%)
Jan 08, 2020 5.740 6.275 5.710 6.120 137,801 +0.32(+5.52%)
Jan 07, 2020 5.610 5.900 5.420 5.800 158,036 +0.19(+3.39%)
Jan 06, 2020 5.500 5.750 5.460 5.610 113,241 +0.17(+3.12%)
Jan 03, 2020 5.120 5.600 5.110 5.440 105,600 +0.24(+4.62%)
Jan 02, 2020 5.020 5.300 5.000 5.200 157,806 +0.18(+3.59%)
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%)
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.