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 (%)
Apr 30, 2020
7.320
7.320
6.450
6.510
125,749
-0.68(-9.46%)
Apr 29, 2020
6.900
7.440
6.790
7.190
150,055
+0.44(+6.52%)
Apr 28, 2020
6.910
6.990
6.420
6.750
106,387
+0.16(+2.43%)
Apr 27, 2020
6.830
7.140
6.400
6.590
168,286
+0.09(+1.38%)
Apr 24, 2020
6.560
6.750
6.310
6.500
58,900
-0.01(-0.15%)
Apr 23, 2020
6.800
6.990
6.230
6.510
75,935
-0.29(-4.26%)
Apr 22, 2020
6.290
7.000
6.277
6.800
65,068
+0.51(+8.11%)
Apr 21, 2020
6.870
7.290
6.200
6.290
121,271
-0.43(-6.40%)
Apr 20, 2020
6.910
7.190
6.560
6.720
201,923
+0.25(+3.86%)
Apr 17, 2020
6.520
7.090
6.260
6.470
126,500
+0.05(+0.78%)
Apr 16, 2020
6.160
6.420
5.780
6.420
99,444
+0.42(+7.00%)
Apr 15, 2020
6.310
6.500
5.750
6.000
46,336
-0.31(-4.91%)
Apr 14, 2020
6.160
6.500
6.050
6.310
74,853
+0.31(+5.17%)
Apr 13, 2020
5.530
6.170
5.250
6.000
64,106
+0.49(+8.89%)
Apr 09, 2020
5.410
5.930
5.160
5.510
61,400
+0.22(+4.16%)
Apr 08, 2020
5.410
5.455
5.182
5.290
60,150
+0.07(+1.34%)
Apr 07, 2020
5.920
6.000
5.056
5.220
62,705
-0.32(-5.78%)
Apr 06, 2020
4.890
5.540
4.861
5.540
72,084
+0.92(+19.91%)
Apr 03, 2020
5.000
5.190
4.550
4.620
139,800
-0.73(-13.64%)
Apr 02, 2020
5.130
5.500
4.580
5.350
103,019
+0.14(+2.69%)
Apr 01, 2020
6.000
6.000
5.110
5.210
91,143
-0.94(-15.28%)
Mar 31, 2020
6.670
7.000
5.930
6.150
203,597
-0.35(-5.38%)
Mar 30, 2020
6.130
6.990
5.594
6.500
87,759
+0.45(+7.44%)
Mar 27, 2020
5.880
6.140
5.520
6.050
53,000
+0.05(+0.83%)
Mar 26, 2020
5.680
6.050
5.400
6.000
81,219
+0.34(+6.01%)
Mar 25, 2020
5.270
6.025
5.260
5.660
202,102
-0.52(-8.41%)
Mar 24, 2020
6.230
6.440
5.500
6.180
132,515
+0.06(+0.98%)
Mar 23, 2020
5.860
6.250
5.800
6.120
89,818
+0.26(+4.44%)
Mar 20, 2020
5.020
5.870
4.900
5.860
164,400
+0.87(+17.43%)
Mar 19, 2020
4.600
6.240
4.570
4.990
118,401
+0.51(+11.38%)
Mar 18, 2020
3.950
5.390
3.740
4.480
164,482
+0.33(+7.95%)
Mar 17, 2020
3.600
4.240
3.510
4.150
181,633
+0.53(+14.64%)
Mar 16, 2020
3.750
4.460
3.605
3.620
190,640
-0.32(-8.12%)
Mar 13, 2020
4.270
4.760
2.820
3.940
385,000
-0.37(-8.58%)
Mar 12, 2020
5.040
5.186
4.100
4.310
196,092
-1.23(-22.20%)
Mar 11, 2020
5.540
5.690
5.110
5.540
137,535
-0.11(-1.95%)
Mar 10, 2020
6.300
6.310
5.258
5.650
134,911
-0.32(-5.36%)
Mar 09, 2020
6.260
6.346
5.930
5.970
136,612
-0.66(-9.95%)
Mar 06, 2020
6.120
6.660
5.990
6.630
66,700
+0.17(+2.63%)
Mar 05, 2020
6.810
6.816
6.410
6.460
96,310
-0.46(-6.65%)
Mar 04, 2020
6.740
7.230
6.360
6.920
130,383
+0.32(+4.85%)
Mar 03, 2020
6.940
7.280
6.230
6.600
122,912
-0.22(-3.23%)
Mar 02, 2020
6.000
7.290
5.750
6.820
172,472
+0.85(+14.24%)
Feb 28, 2020
5.890
6.050
5.660
5.970
191,600
-0.08(-1.32%)
Feb 27, 2020
6.500
6.668
6.030
6.050
141,423
-0.53(-8.05%)
Feb 26, 2020
6.630
7.043
6.540
6.580
72,926
-0.14(-2.08%)
Feb 25, 2020
6.920
7.200
6.510
6.720
55,970
-0.20(-2.89%)
Feb 24, 2020
7.090
7.093
6.700
6.920
81,535
-0.23(-3.22%)
Feb 21, 2020
7.140
7.380
6.810
7.150
82,100
+0.03(+0.42%)
Feb 20, 2020
7.320
7.853
7.020
7.120
85,727
-0.15(-2.06%)
Feb 19, 2020
6.900
7.926
6.810
7.270
102,835
+0.40(+5.82%)
Feb 18, 2020
6.750
7.149
6.720
6.870
95,836
+0.19(+2.84%)
Feb 14, 2020
6.920
6.970
6.660
6.680
113,100
-0.25(-3.61%)
Feb 13, 2020
7.500
7.685
6.620
6.930
179,696
-0.60(-7.97%)
Feb 12, 2020
8.120
8.198
7.370
7.530
192,266
-0.57(-7.04%)
Feb 11, 2020
9.480
9.480
7.800
8.100
193,887
-1.39(-14.65%)
Feb 10, 2020
9.000
10.00
9.000
9.490
166,377
+0.55(+6.15%)
Feb 07, 2020
9.180
9.378
8.205
8.940
146,900
-0.20(-2.19%)
Feb 06, 2020
9.230
9.530
9.020
9.140
104,037
-0.06(-0.65%)
Feb 05, 2020
9.430
9.800
9.080
9.200
125,907
-0.14(-1.50%)
Feb 04, 2020
9.290
9.490
9.072
9.340
87,535
+0.05(+0.54%)
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
.