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 (%)
Mar 31, 2022
1.700
1.740
1.600
1.650
80,474
-0.06(-3.51%)
Mar 30, 2022
1.920
1.920
1.710
1.710
67,111
-0.03(-1.72%)
Mar 29, 2022
1.610
1.810
1.610
1.740
60,683
+0.13(+8.07%)
Mar 28, 2022
1.690
1.820
1.520
1.610
51,861
-0.05(-3.01%)
Mar 25, 2022
1.770
1.780
1.660
1.660
97,861
-0.10(-5.68%)
Mar 24, 2022
1.770
1.870
1.700
1.760
40,340
-0.01(-0.56%)
Mar 23, 2022
1.780
1.842
1.760
1.770
72,825
-0.03(-1.67%)
Mar 22, 2022
1.680
1.800
1.680
1.800
135,311
+0.15(+9.09%)
Mar 21, 2022
1.730
1.730
1.600
1.650
100,196
-0.03(-1.79%)
Mar 18, 2022
1.610
1.750
1.600
1.680
147,909
+0.07(+4.35%)
Mar 17, 2022
1.450
1.610
1.441
1.610
61,612
+0.17(+11.81%)
Mar 16, 2022
1.430
1.460
1.370
1.440
67,017
+0.05(+3.60%)
Mar 15, 2022
1.350
1.440
1.330
1.390
73,833
+0.04(+2.96%)
Mar 14, 2022
1.380
1.380
1.340
1.350
82,000
-0.01(-0.74%)
Mar 11, 2022
1.380
1.450
1.350
1.360
34,103
-0.04(-2.86%)
Mar 10, 2022
1.570
1.610
1.370
1.400
64,424
-0.14(-9.09%)
Mar 09, 2022
1.380
1.560
1.360
1.540
112,016
+0.19(+14.07%)
Mar 08, 2022
1.330
1.470
1.300
1.350
79,469
+0.03(+2.27%)
Mar 07, 2022
1.300
1.400
1.300
1.320
72,837
+0.02(+1.54%)
Mar 04, 2022
1.410
1.470
1.300
1.300
151,311
-0.11(-7.80%)
Mar 03, 2022
1.490
1.550
1.400
1.410
44,257
-0.05(-3.42%)
Mar 02, 2022
1.490
1.493
1.450
1.460
65,584
+0.01(+0.69%)
Mar 01, 2022
1.500
1.526
1.450
1.450
74,147
-0.04(-2.68%)
Feb 28, 2022
1.510
1.564
1.440
1.490
76,591
+0.01(+0.68%)
Feb 25, 2022
1.610
1.521
1.460
1.480
73,046
-0.03(-1.99%)
Feb 24, 2022
1.450
1.520
1.350
1.510
115,682
+0.04(+2.72%)
Feb 23, 2022
1.570
1.570
1.450
1.470
73,806
-0.08(-5.16%)
Feb 22, 2022
1.570
1.600
1.510
1.550
73,850
-0.02(-1.27%)
Feb 18, 2022
1.570
0
+0.00(+0.00%)
Feb 17, 2022
1.720
1.750
1.570
1.570
84,596
-0.11(-6.55%)
Feb 16, 2022
1.630
1.700
1.620
1.680
76,216
+0.06(+3.70%)
Feb 15, 2022
1.560
1.630
1.560
1.620
60,184
+0.05(+3.18%)
Feb 14, 2022
1.600
1.640
1.550
1.570
96,313
+0.00(+0.00%)
Feb 11, 2022
1.650
1.710
1.550
1.570
85,687
-0.09(-5.42%)
Feb 10, 2022
1.700
1.750
1.650
1.660
84,320
-0.04(-2.35%)
Feb 09, 2022
1.720
1.800
1.680
1.700
124,420
+0.02(+1.19%)
Feb 08, 2022
1.750
1.780
1.660
1.680
94,316
-0.04(-2.33%)
Feb 07, 2022
1.750
1.810
1.680
1.720
115,140
+0.02(+1.18%)
Feb 04, 2022
1.670
1.745
1.610
1.700
110,711
+0.05(+3.03%)
Feb 03, 2022
1.720
1.650
1.650
120,354
-0.08(-4.62%)
Feb 02, 2022
1.890
1.893
1.730
1.730
128,436
-0.11(-5.98%)
Feb 01, 2022
1.800
1.940
1.750
1.840
248,948
+0.08(+4.55%)
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%)
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
.