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 (%)
Oct 29, 2021 4.240 4.320 4.100 4.300 115,953 +0.15(+3.61%)
Oct 28, 2021 4.200 4.310 4.100 4.150 119,145 -0.07(-1.66%)
Oct 27, 2021 4.290 4.338 4.180 4.220 79,647 -0.05(-1.17%)
Oct 26, 2021 4.270 4.346 4.270 95,324 +0.00(+0.00%)
Oct 25, 2021 4.380 4.424 4.120 4.270 215,170 -0.15(-3.39%)
Oct 22, 2021 4.750 4.750 4.300 4.420 120,045 -0.27(-5.76%)
Oct 21, 2021 4.560 4.820 4.560 4.690 125,154 +0.14(+3.08%)
Oct 20, 2021 4.570 4.610 4.510 4.550 89,050 -0.07(-1.52%)
Oct 19, 2021 4.670 4.770 4.510 4.620 197,663 -0.23(-4.74%)
Oct 18, 2021 4.990 5.050 4.750 4.850 159,589 -0.09(-1.82%)
Oct 15, 2021 5.250 5.325 4.930 4.940 169,673 -0.27(-5.18%)
Oct 14, 2021 5.310 5.440 5.160 5.210 99,640 -0.09(-1.70%)
Oct 13, 2021 5.250 5.372 5.160 5.300 53,085 +0.05(+0.95%)
Oct 12, 2021 5.020 5.270 4.981 5.250 70,872 +0.13(+2.54%)
Oct 11, 2021 4.980 5.180 4.890 5.120 67,679 +0.14(+2.81%)
Oct 08, 2021 5.120 5.198 4.890 4.980 118,613 -0.18(-3.49%)
Oct 07, 2021 5.060 5.250 5.000 5.160 81,947 +0.15(+2.99%)
Oct 06, 2021 5.150 5.260 5.000 5.010 160,014 -0.25(-4.75%)
Oct 05, 2021 5.550 5.600 5.057 5.260 635,555 -0.56(-9.62%)
Oct 04, 2021 6.020 6.050 5.670 5.820 206,099 -0.20(-3.32%)
Oct 01, 2021 5.460 6.070 5.445 6.020 227,806 +0.56(+10.26%)
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%)
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.