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 (%)
Jun 30, 2021 7.600 7.680 7.250 7.440 177,270 -0.15(-1.98%)
Jun 29, 2021 8.000 8.000 7.300 7.590 202,132 -0.26(-3.31%)
Jun 28, 2021 7.650 8.040 7.470 7.850 314,676 +0.54(+7.39%)
Jun 25, 2021 7.810 7.990 7.120 7.310 1,012,148 -0.62(-7.82%)
Jun 24, 2021 7.350 9.470 7.350 7.930 5,886,896 +0.94(+13.45%)
Jun 23, 2021 6.630 7.030 6.600 6.990 163,084 +0.43(+6.55%)
Jun 22, 2021 6.730 6.790 6.270 6.560 130,716 -0.24(-3.53%)
Jun 21, 2021 6.770 6.950 6.610 6.800 163,638 +0.07(+1.04%)
Jun 18, 2021 6.450 6.750 6.280 6.730 387,639 -0.03(-0.44%)
Jun 17, 2021 6.300 6.830 6.300 6.760 119,347 +0.33(+5.13%)
Jun 16, 2021 6.470 6.670 6.180 6.430 105,480 -0.14(-2.13%)
Jun 15, 2021 6.830 6.830 6.400 6.570 161,432 -0.27(-3.95%)
Jun 14, 2021 6.740 6.900 6.610 6.840 151,677 +0.09(+1.33%)
Jun 11, 2021 7.340 7.340 6.690 6.750 196,024 -0.64(-8.66%)
Jun 10, 2021 7.080 7.390 7.030 7.390 106,118 +0.26(+3.65%)
Jun 09, 2021 7.230 7.350 7.010 7.130 102,275 -0.12(-1.66%)
Jun 08, 2021 6.700 7.350 6.700 7.250 199,172 +0.59(+8.86%)
Jun 07, 2021 6.530 6.840 6.500 6.660 134,963 +0.10(+1.52%)
Jun 04, 2021 7.010 7.080 6.500 6.560 133,974 -0.57(-7.99%)
Jun 03, 2021 7.110 7.328 6.910 7.130 182,971 -0.10(-1.38%)
Jun 02, 2021 6.980 7.280 6.930 7.230 101,102 +0.30(+4.33%)
Jun 01, 2021 7.180 7.240 6.500 6.930 213,602 -0.25(-3.48%)
May 28, 2021 6.940 7.360 6.940 7.180 117,657 +0.21(+3.01%)
May 27, 2021 7.220 7.220 6.780 6.970 87,794 -0.25(-3.46%)
May 26, 2021 6.790 7.260 6.710 7.220 133,116 +0.46(+6.80%)
May 25, 2021 6.750 7.000 6.680 6.760 67,691 -0.04(-0.59%)
May 24, 2021 6.880 7.000 6.640 6.800 100,635 -0.05(-0.73%)
May 21, 2021 7.160 7.160 6.830 6.850 84,138 -0.22(-3.11%)
May 20, 2021 6.420 7.150 6.310 7.070 264,517 +0.66(+10.30%)
May 19, 2021 6.560 6.750 6.330 6.410 97,849 -0.29(-4.33%)
May 18, 2021 6.500 6.930 6.450 6.700 126,521 +0.22(+3.40%)
May 17, 2021 6.330 6.520 6.060 6.480 134,466 +0.17(+2.61%)
May 14, 2021 5.890 6.690 5.800 6.315 260,140 +0.50(+8.51%)
May 13, 2021 6.440 6.540 5.710 5.820 318,508 -0.54(-8.49%)
May 12, 2021 6.650 6.840 6.285 6.360 169,748 -0.48(-7.02%)
May 11, 2021 6.600 6.900 6.380 6.840 181,009 +0.11(+1.63%)
May 10, 2021 7.340 7.450 6.710 6.730 146,118 -0.73(-9.79%)
May 07, 2021 7.370 7.670 7.300 7.460 99,584 +0.17(+2.33%)
May 06, 2021 7.540 7.680 7.045 7.290 249,717 -0.21(-2.80%)
May 05, 2021 7.040 7.790 7.010 7.500 244,637 +0.39(+5.49%)
May 04, 2021 7.390 7.410 6.830 7.110 186,008 -0.25(-3.40%)
May 03, 2021 7.950 8.056 7.120 7.360 149,595 -0.53(-6.72%)
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%)
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.