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 (%)
Nov 30, 2020 7.610 8.000 7.550 7.880 126,813 +0.26(+3.41%)
Nov 27, 2020 7.330 7.700 7.201 7.620 32,800 +0.32(+4.38%)
Nov 25, 2020 7.180 7.455 7.180 7.300 57,000 +0.12(+1.67%)
Nov 24, 2020 7.420 7.430 7.130 7.180 81,836 -0.16(-2.18%)
Nov 23, 2020 7.190 7.370 6.890 7.340 120,999 +0.28(+3.97%)
Nov 20, 2020 6.860 7.240 6.550 7.060 56,200 +0.14(+2.02%)
Nov 19, 2020 7.090 7.290 6.770 6.920 103,312 -0.14(-1.98%)
Nov 18, 2020 7.260 7.410 7.010 7.060 90,827 -0.17(-2.35%)
Nov 17, 2020 7.260 7.440 7.060 7.230 76,315 +0.01(+0.14%)
Nov 16, 2020 7.260 7.500 7.040 7.220 124,206 +0.07(+0.98%)
Nov 13, 2020 7.280 7.600 7.040 7.150 133,600 -0.14(-1.92%)
Nov 12, 2020 7.020 7.470 7.020 7.290 81,011 +0.22(+3.11%)
Nov 11, 2020 6.980 7.120 6.810 7.070 65,970 +0.14(+2.02%)
Nov 10, 2020 6.930 7.020 6.600 6.930 99,701 +0.12(+1.76%)
Nov 09, 2020 7.060 7.250 6.800 6.810 131,419 +0.08(+1.19%)
Nov 06, 2020 6.660 6.780 6.460 6.730 84,700 +0.10(+1.51%)
Nov 05, 2020 6.500 6.690 6.200 6.630 134,684 +0.23(+3.59%)
Nov 04, 2020 6.100 6.440 5.955 6.400 118,317 +0.30(+4.92%)
Nov 03, 2020 5.850 6.250 5.810 6.100 138,263 +0.33(+5.72%)
Nov 02, 2020 6.550 6.770 5.700 5.770 161,450 -0.34(-5.56%)
Oct 30, 2020 6.250 6.479 5.970 6.110 188,100 -0.18(-2.86%)
Oct 29, 2020 6.470 6.650 6.190 6.290 225,156 -0.26(-3.97%)
Oct 28, 2020 6.520 6.735 6.400 6.550 104,120 -0.08(-1.13%)
Oct 27, 2020 6.640 6.860 6.505 6.625 127,290 -0.05(-0.82%)
Oct 26, 2020 6.750 6.960 6.567 6.680 143,794 -0.21(-3.05%)
Oct 23, 2020 6.940 7.170 6.600 6.890 131,900 -0.08(-1.15%)
Oct 22, 2020 6.910 7.160 6.550 6.970 208,409 -0.01(-0.14%)
Oct 21, 2020 7.330 7.500 6.880 6.980 137,576 -0.47(-6.31%)
Oct 20, 2020 7.760 7.870 7.410 7.450 105,011 -0.29(-3.75%)
Oct 19, 2020 8.840 9.060 7.700 7.740 316,232 -1.06(-12.05%)
Oct 16, 2020 8.750 9.135 8.510 8.800 135,400 +0.11(+1.27%)
Oct 15, 2020 9.530 9.530 8.610 8.690 272,501 -0.98(-10.13%)
Oct 14, 2020 10.20 10.49 9.520 9.670 234,450 -0.89(-8.43%)
Oct 13, 2020 10.48 10.96 10.26 10.56 118,886 -0.09(-0.85%)
Oct 12, 2020 11.37 11.50 10.20 10.65 239,212 -0.68(-6.00%)
Oct 09, 2020 11.08 11.50 10.92 11.33 153,000 +0.22(+1.98%)
Oct 08, 2020 10.34 11.24 10.26 11.11 212,027 +0.90(+8.81%)
Oct 07, 2020 10.12 10.74 9.810 10.21 244,502 +0.26(+2.61%)
Oct 06, 2020 9.840 10.02 9.550 9.950 357,187 +0.00(+0.05%)
Oct 05, 2020 9.930 10.23 9.165 9.945 626,707 +0.13(+1.32%)
Oct 02, 2020 9.900 10.23 9.710 9.815 205,800 -0.68(-6.43%)
Oct 01, 2020 11.40 11.50 9.530 10.49 515,383 -0.58(-5.24%)
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.