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 (%)
Aug 30, 2019 9.440 9.540 9.090 9.360 38,800 -0.14(-1.47%)
Aug 29, 2019 9.380 9.580 9.050 9.500 85,623 +0.11(+1.17%)
Aug 28, 2019 9.030 9.550 8.900 9.390 38,219 +0.30(+3.30%)
Aug 27, 2019 9.000 10.00 8.910 9.090 164,888 -0.14(-1.52%)
Aug 26, 2019 9.450 9.450 9.030 9.230 36,832 +0.22(+2.44%)
Aug 23, 2019 9.000 9.278 8.910 9.010 59,400 +0.01(+0.11%)
Aug 22, 2019 9.280 9.553 9.000 9.000 63,685 -0.15(-1.64%)
Aug 21, 2019 9.100 9.800 9.000 9.150 68,905 +0.08(+0.88%)
Aug 20, 2019 9.150 9.910 8.910 9.070 69,183 +0.12(+1.34%)
Aug 19, 2019 9.080 9.800 8.900 8.950 254,677 +0.31(+3.59%)
Aug 16, 2019 8.500 8.800 8.500 8.640 46,600 +0.27(+3.23%)
Aug 15, 2019 8.570 9.000 8.300 8.370 46,817 -0.21(-2.45%)
Aug 14, 2019 8.810 9.380 8.570 8.580 31,407 -0.31(-3.49%)
Aug 13, 2019 9.300 10.00 8.500 8.890 90,967 -0.31(-3.37%)
Aug 12, 2019 9.200 9.750 8.950 9.200 70,090 +0.45(+5.14%)
Aug 09, 2019 9.900 10.25 8.500 8.750 152,800 +0.33(+3.92%)
Aug 08, 2019 7.700 10.36 6.970 8.420 438,881 +0.73(+9.49%)
Aug 07, 2019 7.430 7.860 7.000 7.690 19,245 +0.19(+2.53%)
Aug 06, 2019 6.700 7.510 6.230 7.500 10,977 +0.76(+11.28%)
Aug 05, 2019 7.130 7.460 6.290 6.740 25,043 -0.47(-6.52%)
Aug 02, 2019 7.500 7.600 7.010 7.210 27,300 -0.32(-4.25%)
Aug 01, 2019 7.620 7.900 7.530 7.530 7,364 -0.14(-1.83%)
Jul 31, 2019 7.520 7.850 7.360 7.670 24,784 +0.22(+2.95%)
Jul 30, 2019 7.280 7.715 7.280 7.450 11,302 +0.13(+1.78%)
Jul 29, 2019 7.470 8.336 7.280 7.320 8,685 -0.17(-2.27%)
Jul 26, 2019 7.220 7.890 7.060 7.490 25,600 +0.24(+3.31%)
Jul 25, 2019 7.350 7.460 7.070 7.250 16,514 -0.12(-1.63%)
Jul 24, 2019 7.490 7.500 7.280 7.370 12,769 -0.16(-2.12%)
Jul 23, 2019 7.770 7.785 7.410 7.530 19,435 -0.18(-2.33%)
Jul 22, 2019 8.260 8.640 7.570 7.710 54,256 -0.60(-7.22%)
Jul 19, 2019 8.680 9.235 8.000 8.310 24,600 -0.38(-4.37%)
Jul 18, 2019 9.120 9.609 8.310 8.690 23,212 -0.42(-4.61%)
Jul 17, 2019 8.260 9.380 8.070 9.110 80,312 +0.86(+10.42%)
Jul 16, 2019 8.600 9.125 7.800 8.250 39,581 -0.42(-4.84%)
Jul 15, 2019 8.940 9.060 8.500 8.670 21,384 -0.20(-2.25%)
Jul 12, 2019 9.160 9.450 8.580 8.870 23,600 -0.35(-3.80%)
Jul 11, 2019 9.320 9.720 9.160 9.220 46,402 -0.14(-1.50%)
Jul 10, 2019 9.290 9.850 9.050 9.360 35,182 +0.11(+1.19%)
Jul 09, 2019 9.380 9.690 8.690 9.250 43,508 -0.18(-1.91%)
Jul 08, 2019 9.070 9.790 8.600 9.430 38,843 +0.35(+3.85%)
Jul 05, 2019 9.430 10.17 8.480 9.080 82,600 -0.32(-3.40%)
Jul 03, 2019 10.32 10.32 9.230 9.400 60,100 -1.10(-10.48%)
Jul 02, 2019 11.34 11.42 10.08 10.50 55,445 -0.98(-8.54%)
Jul 01, 2019 11.69 12.46 11.20 11.48 88,976 -0.12(-1.03%)
Jun 28, 2019 11.25 12.00 10.88 11.60 623,300 +0.35(+3.11%)
Jun 27, 2019 11.57 12.42 11.05 11.25 51,539 -0.27(-2.34%)
Jun 26, 2019 12.90 13.31 11.34 11.52 42,636 -1.12(-8.86%)
Jun 25, 2019 12.42 13.77 12.35 12.64 64,760 +0.31(+2.51%)
Jun 24, 2019 13.05 13.19 12.02 12.33 62,302 -0.62(-4.79%)
Jun 21, 2019 13.23 13.34 12.78 12.95 184,200 -0.14(-1.07%)
Jun 20, 2019 12.75 13.74 12.30 13.09 65,414 +0.04(+0.31%)
Jun 19, 2019 14.47 14.61 13.03 13.05 83,988 -1.19(-8.36%)
Jun 18, 2019 13.95 14.99 13.95 14.24 48,115 +0.41(+2.96%)
Jun 17, 2019 14.99 14.99 13.59 13.83 50,531 -0.43(-3.02%)
Jun 14, 2019 13.73 14.69 13.73 14.26 23,300 -0.20(-1.38%)
Jun 13, 2019 14.78 14.82 13.47 14.46 109,117 +0.38(+2.70%)
Jun 12, 2019 13.88 16.00 13.71 14.08 75,147 +0.08(+0.57%)
Jun 11, 2019 14.40 14.77 13.58 14.00 20,856 -0.25(-1.75%)
Jun 10, 2019 14.78 15.10 14.25 14.25 50,810 -0.45(-3.06%)
Jun 07, 2019 14.95 15.50 14.64 14.70 33,400 -0.28(-1.87%)
Jun 06, 2019 13.95 14.98 13.65 14.98 27,405 +1.11(+8.00%)
Jun 05, 2019 16.25 16.25 13.87 13.87 137,253 -2.28(-14.12%)
Jun 04, 2019 16.15 16.66 15.34 16.15 20,100 +0.19(+1.19%)
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.