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 29, 2021
16.46
16.93
14.28
14.95
255,800
-1.87(-11.12%)
Jan 28, 2021
14.48
20.50
14.33
16.82
1,264,597
+2.61(+18.37%)
Jan 27, 2021
12.34
14.67
11.94
14.21
359,470
+1.59(+12.60%)
Jan 26, 2021
12.49
13.03
12.34
12.62
84,596
+0.18(+1.45%)
Jan 25, 2021
12.40
12.98
12.09
12.44
82,472
-0.02(-0.16%)
Jan 22, 2021
12.00
12.70
11.74
12.46
134,200
+0.40(+3.32%)
Jan 21, 2021
12.76
12.91
12.00
12.06
80,177
-0.56(-4.44%)
Jan 20, 2021
13.63
13.84
12.20
12.62
161,237
-0.99(-7.27%)
Jan 19, 2021
13.30
14.44
13.29
13.61
175,183
+0.22(+1.64%)
Jan 15, 2021
13.07
13.97
12.70
13.39
207,900
+0.31(+2.37%)
Jan 14, 2021
12.94
13.37
12.25
13.08
198,474
+0.82(+6.69%)
Jan 13, 2021
11.99
12.41
11.85
12.26
69,794
+0.26(+2.17%)
Jan 12, 2021
11.97
12.32
11.68
12.00
119,994
+0.20(+1.69%)
Jan 11, 2021
11.00
12.18
10.90
11.80
225,397
+1.16(+10.90%)
Jan 08, 2021
11.57
11.59
10.56
10.64
124,200
-0.75(-6.63%)
Jan 07, 2021
10.95
11.77
10.92
11.39
107,342
+0.61(+5.61%)
Jan 06, 2021
10.77
11.41
10.45
10.79
136,821
+0.00(+0.00%)
Jan 05, 2021
9.400
11.00
9.400
10.79
216,211
+1.37(+14.54%)
Jan 04, 2021
9.100
9.530
8.956
9.420
109,942
+0.32(+3.52%)
Dec 31, 2020
9.100
9.100
9.100
85,754
-0.50(-5.21%)
Dec 30, 2020
9.090
9.730
9.060
9.600
85,754
+0.36(+3.90%)
Dec 29, 2020
9.350
9.425
8.800
9.240
98,735
+0.02(+0.22%)
Dec 28, 2020
9.270
9.500
9.080
9.220
83,937
-0.11(-1.18%)
Dec 24, 2020
9.660
9.750
9.150
9.330
73,100
-0.32(-3.32%)
Dec 23, 2020
10.40
10.40
9.060
9.650
213,960
+0.66(+7.34%)
Dec 22, 2020
9.270
9.770
8.990
8.990
106,378
-0.26(-2.81%)
Dec 21, 2020
9.100
9.300
8.600
9.250
134,263
+0.06(+0.65%)
Dec 18, 2020
9.730
9.957
9.190
9.190
547,400
-0.49(-5.06%)
Dec 17, 2020
9.300
10.06
9.040
9.680
149,212
+0.40(+4.31%)
Dec 16, 2020
9.890
9.930
9.280
9.280
142,812
-0.66(-6.64%)
Dec 15, 2020
9.910
10.46
9.520
9.940
183,116
+0.16(+1.64%)
Dec 14, 2020
9.630
10.25
9.136
9.780
180,758
+0.38(+4.04%)
Dec 11, 2020
8.220
9.580
8.030
9.400
196,900
+1.18(+14.36%)
Dec 10, 2020
8.080
8.297
7.820
8.220
89,182
+0.16(+1.99%)
Dec 09, 2020
8.360
8.550
7.810
8.060
125,702
-0.26(-3.12%)
Dec 08, 2020
8.000
8.670
7.850
8.320
124,524
+0.36(+4.52%)
Dec 07, 2020
8.080
8.227
7.800
7.960
78,369
-0.04(-0.50%)
Dec 04, 2020
7.790
8.260
7.630
8.000
72,000
+0.23(+2.96%)
Dec 03, 2020
7.910
8.190
7.740
7.770
70,617
-0.08(-1.02%)
Dec 02, 2020
7.890
7.996
7.680
7.850
55,211
-0.06(-0.76%)
Dec 01, 2020
7.900
8.410
7.810
7.910
115,351
+0.03(+0.38%)
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%)
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
.