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 (%)
Dec 31, 2019 5.150 5.400 4.610 5.020 392,700 -0.16(-3.09%)
Dec 30, 2019 5.530 5.600 5.080 5.180 127,559 -0.34(-6.16%)
Dec 27, 2019 5.850 6.370 5.520 5.520 170,400 -0.27(-4.66%)
Dec 26, 2019 5.750 6.216 5.690 5.790 117,077 +0.17(+3.02%)
Dec 24, 2019 5.900 6.050 5.510 5.620 76,900 -0.30(-5.07%)
Dec 23, 2019 5.380 6.128 5.200 5.920 139,165 +0.54(+10.04%)
Dec 20, 2019 5.410 5.750 5.110 5.380 789,700 -0.03(-0.55%)
Dec 19, 2019 5.390 5.741 5.360 5.410 137,330 +0.03(+0.56%)
Dec 18, 2019 5.900 5.900 5.320 5.380 93,513 -0.47(-8.03%)
Dec 17, 2019 5.630 5.980 5.510 5.850 102,198 +0.31(+5.60%)
Dec 16, 2019 6.090 6.280 5.500 5.540 145,598 -0.40(-6.73%)
Dec 13, 2019 6.000 6.680 5.820 5.940 114,000 +0.01(+0.17%)
Dec 12, 2019 5.210 6.070 5.210 5.930 185,455 +0.78(+15.15%)
Dec 11, 2019 5.310 5.552 4.970 5.150 130,764 -0.09(-1.72%)
Dec 10, 2019 5.280 5.680 5.110 5.240 204,313 +0.01(+0.19%)
Dec 09, 2019 6.050 6.100 5.200 5.230 267,910 -0.13(-2.43%)
Dec 06, 2019 6.450 6.840 5.300 5.360 283,900 -1.06(-16.51%)
Dec 05, 2019 7.120 7.358 6.340 6.420 133,116 -0.88(-12.05%)
Dec 04, 2019 8.370 8.370 7.110 7.300 185,435 -1.09(-12.99%)
Dec 03, 2019 8.670 9.120 8.270 8.390 159,675 -0.48(-5.41%)
Dec 02, 2019 8.850 9.190 8.230 8.870 187,036 +0.16(+1.84%)
Nov 29, 2019 8.340 8.850 8.250 8.710 137,500 +0.48(+5.83%)
Nov 27, 2019 8.400 8.720 8.010 8.230 283,500 -0.14(-1.67%)
Nov 26, 2019 8.400 8.460 8.110 8.370 228,971 +0.00(+0.00%)
Nov 25, 2019 7.500 9.399 7.500 8.370 339,665 +0.93(+12.50%)
Nov 22, 2019 7.290 7.590 7.050 7.440 90,400 +0.11(+1.50%)
Nov 21, 2019 7.400 7.440 7.000 7.330 50,081 -0.03(-0.41%)
Nov 20, 2019 7.470 8.000 7.100 7.360 151,737 -0.08(-1.08%)
Nov 19, 2019 7.190 7.850 7.000 7.440 124,980 +0.45(+6.44%)
Nov 18, 2019 6.720 7.144 6.720 6.990 53,541 +0.43(+6.55%)
Nov 15, 2019 6.640 8.170 6.390 6.560 90,500 +0.06(+0.92%)
Nov 14, 2019 6.150 6.750 5.960 6.500 31,531 +0.39(+6.38%)
Nov 13, 2019 6.050 6.400 5.955 6.110 32,604 +0.00(+0.00%)
Nov 12, 2019 6.180 6.610 6.000 6.110 40,335 -0.08(-1.29%)
Nov 11, 2019 6.840 7.186 6.010 6.190 60,708 -0.56(-8.30%)
Nov 08, 2019 6.550 6.900 6.460 6.750 142,100 +0.46(+7.31%)
Nov 07, 2019 6.000 6.570 5.980 6.290 39,433 +0.28(+4.66%)
Nov 06, 2019 6.280 6.528 5.910 6.010 50,326 -0.26(-4.15%)
Nov 05, 2019 6.200 6.590 6.160 6.270 23,892 +0.07(+1.13%)
Nov 04, 2019 6.120 6.790 6.120 6.200 38,142 +0.13(+2.14%)
Nov 01, 2019 5.920 6.320 5.750 6.070 16,200 +0.21(+3.58%)
Oct 31, 2019 6.670 6.960 5.320 5.860 76,234 -0.75(-11.35%)
Oct 30, 2019 6.300 6.710 6.290 6.610 31,561 +0.33(+5.25%)
Oct 29, 2019 6.120 6.490 6.061 6.280 22,239 +0.14(+2.28%)
Oct 28, 2019 6.150 6.710 6.000 6.140 52,303 +0.17(+2.85%)
Oct 25, 2019 5.950 6.130 5.820 5.970 29,800 +0.01(+0.17%)
Oct 24, 2019 5.850 6.169 5.702 5.960 23,030 +0.20(+3.47%)
Oct 23, 2019 5.250 5.800 5.250 5.760 49,148 +0.51(+9.71%)
Oct 22, 2019 5.300 5.460 4.900 5.250 68,288 -0.02(-0.38%)
Oct 21, 2019 5.060 5.490 5.060 5.270 60,205 +0.22(+4.36%)
Oct 18, 2019 5.400 5.450 4.820 5.050 93,100 -0.40(-7.34%)
Oct 17, 2019 5.290 5.610 4.800 5.450 118,798 +0.18(+3.42%)
Oct 16, 2019 5.500 5.740 5.000 5.270 48,921 -0.24(-4.36%)
Oct 15, 2019 5.750 5.750 5.360 5.510 70,343 -0.07(-1.25%)
Oct 14, 2019 6.500 7.770 5.440 5.580 86,987 -0.88(-13.62%)
Oct 11, 2019 6.860 7.310 6.400 6.460 58,300 -0.32(-4.72%)
Oct 10, 2019 6.680 6.920 6.640 6.780 15,681 +0.10(+1.50%)
Oct 09, 2019 7.080 7.080 6.290 6.680 32,608 -0.31(-4.43%)
Oct 08, 2019 7.340 7.340 6.820 6.990 25,953 -0.42(-5.67%)
Oct 07, 2019 7.250 8.060 7.250 7.410 40,626 +0.31(+4.37%)
Oct 04, 2019 7.000 7.250 6.900 7.100 33,100 +0.13(+1.87%)
Oct 03, 2019 7.190 7.269 6.810 6.970 32,201 -0.23(-3.19%)
Oct 02, 2019 7.390 7.570 6.650 7.200 65,406 -0.24(-3.23%)
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.