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, 2022
1.740
1.720
1.760
268,966
+0.02(+1.15%)
Jan 28, 2022
1.860
1.986
1.710
1.740
143,740
-0.15(-7.94%)
Jan 27, 2022
2.130
2.255
1.880
1.890
67,832
-0.21(-10.00%)
Jan 26, 2022
2.290
2.332
2.070
2.100
68,883
-0.13(-5.83%)
Jan 25, 2022
2.100
2.320
2.060
2.230
53,705
+0.13(+6.19%)
Jan 24, 2022
2.090
2.180
1.900
2.100
156,247
-0.06(-2.78%)
Jan 21, 2022
2.250
2.480
2.110
2.160
151,658
-0.09(-4.00%)
Jan 20, 2022
2.280
2.450
2.230
2.250
121,547
+0.03(+1.35%)
Jan 19, 2022
2.320
2.410
2.170
2.220
87,238
-0.07(-3.06%)
Jan 18, 2022
2.220
2.415
2.150
2.290
142,197
+0.08(+3.62%)
Jan 14, 2022
2.210
0
+0.07(+3.27%)
Jan 13, 2022
2.220
2.240
2.050
2.140
142,392
-0.06(-2.73%)
Jan 12, 2022
2.310
2.310
2.176
2.200
66,195
-0.11(-4.76%)
Jan 11, 2022
2.250
2.400
2.150
2.310
76,256
+0.07(+3.12%)
Jan 10, 2022
2.430
2.450
2.155
2.240
348,833
-0.21(-8.57%)
Jan 07, 2022
2.430
2.580
2.380
2.450
65,008
-0.02(-0.81%)
Jan 06, 2022
2.400
2.510
2.310
2.470
94,545
+0.09(+3.78%)
Jan 05, 2022
2.620
2.680
2.350
2.380
116,141
-0.22(-8.46%)
Jan 04, 2022
2.700
2.709
2.490
2.600
122,125
-0.10(-3.70%)
Jan 03, 2022
2.420
2.730
2.370
2.700
144,570
+0.31(+12.97%)
Dec 31, 2021
2.610
2.640
2.370
2.390
247,285
-0.26(-9.81%)
Dec 30, 2021
2.500
2.750
2.500
2.650
207,902
+0.12(+4.74%)
Dec 29, 2021
2.590
2.670
2.460
2.530
227,649
-0.05(-1.94%)
Dec 28, 2021
2.700
2.730
2.560
2.580
156,282
-0.19(-6.86%)
Dec 27, 2021
3.030
3.030
2.730
2.770
193,793
-0.28(-9.18%)
Dec 23, 2021
2.970
3.120
2.900
3.050
200,232
+0.06(+2.01%)
Dec 22, 2021
2.890
3.000
2.790
2.990
128,480
+0.03(+1.01%)
Dec 21, 2021
2.730
3.000
2.730
2.960
133,615
+0.09(+3.14%)
Dec 20, 2021
2.870
3.100
2.650
2.870
182,637
-0.17(-5.59%)
Dec 17, 2021
3.050
3.210
2.920
3.040
487,691
+0.03(+1.00%)
Dec 16, 2021
3.120
3.160
2.980
3.010
98,835
-0.07(-2.27%)
Dec 15, 2021
3.090
3.130
2.850
3.080
177,652
-0.03(-0.96%)
Dec 14, 2021
3.230
3.280
3.002
3.110
130,203
-0.13(-4.01%)
Dec 13, 2021
3.090
3.270
3.010
3.240
113,169
+0.16(+5.19%)
Dec 10, 2021
3.555
3.555
3.070
3.080
116,979
-0.26(-7.78%)
Dec 09, 2021
3.660
3.670
3.320
3.340
96,774
-0.32(-8.74%)
Dec 08, 2021
3.540
3.745
3.450
3.660
119,960
+0.06(+1.67%)
Dec 07, 2021
3.230
3.700
3.225
3.600
125,134
+0.36(+11.11%)
Dec 06, 2021
3.290
3.330
3.060
3.240
219,282
-0.06(-1.82%)
Dec 03, 2021
3.450
3.450
3.120
3.300
188,361
-0.15(-4.35%)
Dec 02, 2021
3.410
3.502
3.291
3.450
103,559
+0.04(+1.17%)
Dec 01, 2021
3.640
3.671
3.335
3.410
118,042
-0.18(-5.01%)
Nov 30, 2021
3.825
3.825
3.350
3.590
196,534
-0.06(-1.64%)
Nov 29, 2021
4.010
4.010
3.640
3.650
144,806
-0.35(-8.75%)
Nov 26, 2021
4.070
4.100
3.900
4.000
68,683
-0.11(-2.68%)
Nov 24, 2021
4.000
4.115
3.960
4.110
64,593
+0.09(+2.24%)
Nov 23, 2021
4.360
4.360
3.930
4.020
146,997
-0.24(-5.63%)
Nov 22, 2021
4.260
4.360
4.150
4.260
155,399
+0.07(+1.67%)
Nov 19, 2021
4.520
4.520
4.180
4.190
140,017
-0.24(-5.42%)
Nov 18, 2021
4.640
4.450
4.380
4.430
88,149
-0.16(-3.49%)
Nov 17, 2021
4.690
4.750
4.560
4.590
113,060
-0.10(-2.13%)
Nov 16, 2021
4.750
4.845
4.600
4.690
131,502
-0.01(-0.21%)
Nov 15, 2021
4.790
4.960
4.510
4.700
460,526
+0.47(+11.11%)
Nov 12, 2021
4.230
4.420
4.150
4.230
96,934
+0.00(+0.00%)
Nov 11, 2021
4.250
4.295
4.202
4.230
58,044
+0.01(+0.24%)
Nov 10, 2021
4.390
4.220
86,940
-0.19(-4.31%)
Nov 09, 2021
4.480
4.495
4.250
4.410
73,376
-0.10(-2.22%)
Nov 08, 2021
4.740
4.892
4.480
4.510
119,211
-0.13(-2.80%)
Nov 05, 2021
4.650
4.710
4.450
4.640
102,001
-0.01(-0.22%)
Nov 04, 2021
4.770
4.900
4.620
4.650
70,885
-0.06(-1.27%)
Nov 03, 2021
4.530
4.820
4.500
4.710
120,189
+0.17(+3.74%)
Nov 02, 2021
4.500
4.650
4.390
4.540
68,314
+0.07(+1.57%)
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
.