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 (%)
Apr 30, 2021 8.010 8.100 7.720 7.890 187,700 -0.16(-1.99%)
Apr 29, 2021 7.990 8.190 7.650 8.050 130,570 +0.09(+1.13%)
Apr 28, 2021 7.650 8.170 7.400 7.960 151,763 +0.31(+4.05%)
Apr 27, 2021 7.650 7.790 7.380 7.650 212,178 +0.09(+1.19%)
Apr 26, 2021 6.700 7.880 6.700 7.560 318,466 +0.88(+13.17%)
Apr 23, 2021 7.080 7.230 6.640 6.680 237,700 -0.49(-6.83%)
Apr 22, 2021 6.150 7.610 6.150 7.170 794,477 +1.08(+17.73%)
Apr 21, 2021 6.100 6.270 5.930 6.090 401,210 +0.01(+0.16%)
Apr 20, 2021 6.120 6.210 5.850 6.080 216,621 -0.09(-1.46%)
Apr 19, 2021 6.510 6.550 6.000 6.170 256,937 -0.33(-5.08%)
Apr 16, 2021 7.510 7.590 6.440 6.500 636,700 -1.05(-13.91%)
Apr 15, 2021 7.000 8.400 6.920 7.550 2,594,113 +0.68(+9.90%)
Apr 14, 2021 7.220 7.310 6.820 6.870 175,284 -0.25(-3.51%)
Apr 13, 2021 7.010 7.200 6.940 7.120 293,785 +0.13(+1.86%)
Apr 12, 2021 7.100 7.460 6.860 6.990 585,045 -0.08(-1.13%)
Apr 09, 2021 7.550 7.550 6.910 7.070 581,200 -0.44(-5.86%)
Apr 08, 2021 8.070 8.180 7.330 7.510 376,358 -0.50(-6.24%)
Apr 07, 2021 8.780 8.780 7.970 8.010 305,682 -0.71(-8.14%)
Apr 06, 2021 8.220 8.830 8.100 8.720 311,375 +0.63(+7.79%)
Apr 05, 2021 9.040 9.130 7.950 8.090 228,637 -0.61(-7.01%)
Apr 01, 2021 8.290 8.730 8.040 8.700 193,200 +0.60(+7.41%)
Mar 31, 2021 7.280 8.390 7.280 8.100 256,550 +0.84(+11.57%)
Mar 30, 2021 7.150 7.400 7.000 7.260 253,272 +0.06(+0.83%)
Mar 29, 2021 7.920 8.139 7.070 7.200 366,994 -0.47(-6.13%)
Mar 26, 2021 8.520 8.640 7.380 7.670 327,000 -0.68(-8.14%)
Mar 25, 2021 8.770 8.850 8.050 8.350 255,533 -0.44(-5.01%)
Mar 24, 2021 10.64 10.76 8.720 8.790 332,408 -1.14(-11.48%)
Mar 23, 2021 10.89 11.04 9.860 9.930 180,500 -1.06(-9.65%)
Mar 22, 2021 11.05 11.65 10.71 10.99 364,915 +0.09(+0.83%)
Mar 19, 2021 10.60 11.25 10.41 10.90 582,800 +0.46(+4.41%)
Mar 18, 2021 10.40 10.88 10.26 10.44 149,415 +0.01(+0.10%)
Mar 17, 2021 10.15 10.63 9.930 10.43 111,673 +0.06(+0.58%)
Mar 16, 2021 10.27 10.72 10.08 10.37 152,908 +0.11(+1.07%)
Mar 15, 2021 10.03 10.84 9.651 10.26 156,422 +0.23(+2.29%)
Mar 12, 2021 10.20 10.37 9.630 10.03 107,000 -0.44(-4.20%)
Mar 11, 2021 9.060 10.53 9.060 10.47 227,546 +1.28(+13.93%)
Mar 10, 2021 9.070 9.510 9.070 9.190 168,967 +0.13(+1.43%)
Mar 09, 2021 8.630 9.480 8.630 9.060 261,498 +0.32(+3.66%)
Mar 08, 2021 9.120 9.520 8.670 8.740 197,633 -0.07(-0.79%)
Mar 05, 2021 9.070 9.230 8.250 8.810 312,300 -0.36(-3.93%)
Mar 04, 2021 9.760 9.820 8.650 9.170 469,781 -0.65(-6.62%)
Mar 03, 2021 9.740 9.920 9.290 9.820 213,013 +0.24(+2.51%)
Mar 02, 2021 10.00 10.15 9.260 9.580 133,978 -0.23(-2.34%)
Mar 01, 2021 9.710 10.10 9.370 9.810 189,348 +0.88(+9.85%)
Feb 26, 2021 9.590 9.840 8.740 8.930 362,700 -0.66(-6.88%)
Feb 25, 2021 9.810 10.20 9.520 9.590 160,059 -0.25(-2.54%)
Feb 24, 2021 10.01 10.31 9.590 9.840 170,393 +0.08(+0.82%)
Feb 23, 2021 10.05 10.05 9.050 9.760 367,627 -0.49(-4.78%)
Feb 22, 2021 10.73 10.88 10.00 10.25 194,045 -0.42(-3.94%)
Feb 19, 2021 10.76 11.25 10.54 10.67 231,700 -0.08(-0.74%)
Feb 18, 2021 11.22 11.49 10.33 10.75 313,586 -0.58(-5.12%)
Feb 17, 2021 11.48 11.63 11.05 11.33 206,305 -0.41(-3.49%)
Feb 16, 2021 12.02 12.13 11.46 11.74 455,408 +0.18(+1.56%)
Feb 12, 2021 12.25 12.26 11.25 11.56 300,400 -0.62(-5.09%)
Feb 11, 2021 12.33 13.22 11.68 12.18 589,001 +1.17(+10.63%)
Feb 10, 2021 11.54 12.14 10.90 11.01 277,249 -0.23(-2.05%)
Feb 09, 2021 12.50 12.50 11.08 11.24 797,166 -0.20(-1.75%)
Feb 08, 2021 11.62 11.94 10.82 11.44 653,329 +0.23(+2.05%)
Feb 05, 2021 11.40 11.65 11.02 11.21 543,200 +0.05(+0.45%)
Feb 04, 2021 12.00 12.24 10.60 11.16 1,782,363 -2.18(-16.34%)
Feb 03, 2021 12.54 13.49 12.16 13.34 182,373 +1.23(+10.16%)
Feb 02, 2021 13.64 13.64 11.58 12.11 361,819 -1.55(-11.35%)
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.