Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kaleido Biosciences Inc
(NQ:
KLDO
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
8.590
8.920
8.320
8.580
113,200
-0.08(-0.92%)
Jan 30, 2020
9.330
9.330
8.570
8.660
190,471
-0.65(-6.98%)
Jan 29, 2020
8.510
9.820
8.381
9.310
290,644
+1.00(+12.03%)
Jan 28, 2020
9.160
9.444
8.060
8.310
230,907
-0.89(-9.67%)
Jan 27, 2020
7.800
9.300
7.770
9.200
598,633
+1.59(+20.89%)
Jan 24, 2020
7.990
7.990
7.200
7.610
397,900
-0.09(-1.17%)
Jan 23, 2020
6.650
7.960
6.160
7.700
995,682
+1.96(+34.15%)
Jan 22, 2020
5.580
5.801
5.528
5.740
99,774
+0.25(+4.55%)
Jan 21, 2020
5.000
5.670
5.000
5.490
175,349
+0.57(+11.59%)
Jan 17, 2020
5.130
5.235
4.900
4.920
96,900
-0.18(-3.53%)
Jan 16, 2020
4.970
5.250
4.970
5.100
102,354
+0.15(+3.03%)
Jan 15, 2020
5.180
5.344
4.900
4.950
83,914
-0.19(-3.70%)
Jan 14, 2020
5.040
5.500
4.990
5.140
109,299
+0.03(+0.59%)
Jan 13, 2020
5.350
5.440
4.880
5.110
147,695
-0.17(-3.31%)
Jan 10, 2020
5.420
5.728
5.150
5.285
102,500
-0.13(-2.49%)
Jan 09, 2020
6.160
6.300
5.280
5.420
167,357
-0.70(-11.44%)
Jan 08, 2020
5.740
6.275
5.710
6.120
137,801
+0.32(+5.52%)
Jan 07, 2020
5.610
5.900
5.420
5.800
158,036
+0.19(+3.39%)
Jan 06, 2020
5.500
5.750
5.460
5.610
113,241
+0.17(+3.12%)
Jan 03, 2020
5.120
5.600
5.110
5.440
105,600
+0.24(+4.62%)
Jan 02, 2020
5.020
5.300
5.000
5.200
157,806
+0.18(+3.59%)
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%)
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
.