Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaleido Biosciences Inc (NQ: KLDO )

N/A 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, 2020 10.43 11.89 10.11 11.07 764,370 +0.88(+8.64%)
Sep 29, 2020 9.000 10.50 9.000 10.19 487,170 +1.17(+12.97%)
Sep 28, 2020 9.250 10.47 8.550 9.020 968,230 +0.10(+1.12%)
Sep 25, 2020 8.930 9.290 8.070 8.920 1,031,300 +0.08(+0.90%)
Sep 24, 2020 6.570 9.350 6.180 8.840 4,401,304 +3.75(+73.67%)
Sep 23, 2020 5.560 5.590 5.040 5.090 128,615 -0.46(-8.29%)
Sep 22, 2020 5.800 5.800 5.430 5.550 109,198 -0.26(-4.48%)
Sep 21, 2020 5.800 6.050 5.710 5.810 114,970 -0.09(-1.53%)
Sep 18, 2020 5.920 6.310 5.870 5.900 523,000 +0.00(+0.00%)
Sep 17, 2020 6.060 6.230 5.650 5.900 106,844 -0.23(-3.75%)
Sep 16, 2020 5.920 6.385 5.900 6.130 95,549 +0.25(+4.25%)
Sep 15, 2020 5.770 6.090 5.700 5.880 105,703 +0.22(+3.89%)
Sep 14, 2020 5.600 5.980 5.540 5.660 172,103 +0.34(+6.39%)
Sep 11, 2020 5.630 5.990 5.200 5.320 122,500 -0.30(-5.34%)
Sep 10, 2020 5.800 6.060 5.590 5.620 99,331 -0.06(-1.06%)
Sep 09, 2020 5.750 6.230 5.650 5.680 126,502 -0.06(-1.05%)
Sep 08, 2020 5.650 5.990 5.600 5.740 136,382 -0.04(-0.69%)
Sep 04, 2020 6.120 6.260 5.580 5.780 115,900 -0.39(-6.32%)
Sep 03, 2020 6.160 6.280 6.050 6.170 44,468 -0.08(-1.28%)
Sep 02, 2020 6.140 6.290 6.000 6.250 57,922 +0.10(+1.63%)
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.