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, 2021
8.010
8.100
7.720
7.890
187,700
-0.16(-1.99%)
Apr 29, 2021
7.990
8.190
7.650
8.050
130,570
+0.09(+1.13%)
Apr 28, 2021
7.650
8.170
7.400
7.960
151,763
+0.31(+4.05%)
Apr 27, 2021
7.650
7.790
7.380
7.650
212,178
+0.09(+1.19%)
Apr 26, 2021
6.700
7.880
6.700
7.560
318,466
+0.88(+13.17%)
Apr 23, 2021
7.080
7.230
6.640
6.680
237,700
-0.49(-6.83%)
Apr 22, 2021
6.150
7.610
6.150
7.170
794,477
+1.08(+17.73%)
Apr 21, 2021
6.100
6.270
5.930
6.090
401,210
+0.01(+0.16%)
Apr 20, 2021
6.120
6.210
5.850
6.080
216,621
-0.09(-1.46%)
Apr 19, 2021
6.510
6.550
6.000
6.170
256,937
-0.33(-5.08%)
Apr 16, 2021
7.510
7.590
6.440
6.500
636,700
-1.05(-13.91%)
Apr 15, 2021
7.000
8.400
6.920
7.550
2,594,113
+0.68(+9.90%)
Apr 14, 2021
7.220
7.310
6.820
6.870
175,284
-0.25(-3.51%)
Apr 13, 2021
7.010
7.200
6.940
7.120
293,785
+0.13(+1.86%)
Apr 12, 2021
7.100
7.460
6.860
6.990
585,045
-0.08(-1.13%)
Apr 09, 2021
7.550
7.550
6.910
7.070
581,200
-0.44(-5.86%)
Apr 08, 2021
8.070
8.180
7.330
7.510
376,358
-0.50(-6.24%)
Apr 07, 2021
8.780
8.780
7.970
8.010
305,682
-0.71(-8.14%)
Apr 06, 2021
8.220
8.830
8.100
8.720
311,375
+0.63(+7.79%)
Apr 05, 2021
9.040
9.130
7.950
8.090
228,637
-0.61(-7.01%)
Apr 01, 2021
8.290
8.730
8.040
8.700
193,200
+0.60(+7.41%)
Mar 31, 2021
7.280
8.390
7.280
8.100
256,550
+0.84(+11.57%)
Mar 30, 2021
7.150
7.400
7.000
7.260
253,272
+0.06(+0.83%)
Mar 29, 2021
7.920
8.139
7.070
7.200
366,994
-0.47(-6.13%)
Mar 26, 2021
8.520
8.640
7.380
7.670
327,000
-0.68(-8.14%)
Mar 25, 2021
8.770
8.850
8.050
8.350
255,533
-0.44(-5.01%)
Mar 24, 2021
10.64
10.76
8.720
8.790
332,408
-1.14(-11.48%)
Mar 23, 2021
10.89
11.04
9.860
9.930
180,500
-1.06(-9.65%)
Mar 22, 2021
11.05
11.65
10.71
10.99
364,915
+0.09(+0.83%)
Mar 19, 2021
10.60
11.25
10.41
10.90
582,800
+0.46(+4.41%)
Mar 18, 2021
10.40
10.88
10.26
10.44
149,415
+0.01(+0.10%)
Mar 17, 2021
10.15
10.63
9.930
10.43
111,673
+0.06(+0.58%)
Mar 16, 2021
10.27
10.72
10.08
10.37
152,908
+0.11(+1.07%)
Mar 15, 2021
10.03
10.84
9.651
10.26
156,422
+0.23(+2.29%)
Mar 12, 2021
10.20
10.37
9.630
10.03
107,000
-0.44(-4.20%)
Mar 11, 2021
9.060
10.53
9.060
10.47
227,546
+1.28(+13.93%)
Mar 10, 2021
9.070
9.510
9.070
9.190
168,967
+0.13(+1.43%)
Mar 09, 2021
8.630
9.480
8.630
9.060
261,498
+0.32(+3.66%)
Mar 08, 2021
9.120
9.520
8.670
8.740
197,633
-0.07(-0.79%)
Mar 05, 2021
9.070
9.230
8.250
8.810
312,300
-0.36(-3.93%)
Mar 04, 2021
9.760
9.820
8.650
9.170
469,781
-0.65(-6.62%)
Mar 03, 2021
9.740
9.920
9.290
9.820
213,013
+0.24(+2.51%)
Mar 02, 2021
10.00
10.15
9.260
9.580
133,978
-0.23(-2.34%)
Mar 01, 2021
9.710
10.10
9.370
9.810
189,348
+0.88(+9.85%)
Feb 26, 2021
9.590
9.840
8.740
8.930
362,700
-0.66(-6.88%)
Feb 25, 2021
9.810
10.20
9.520
9.590
160,059
-0.25(-2.54%)
Feb 24, 2021
10.01
10.31
9.590
9.840
170,393
+0.08(+0.82%)
Feb 23, 2021
10.05
10.05
9.050
9.760
367,627
-0.49(-4.78%)
Feb 22, 2021
10.73
10.88
10.00
10.25
194,045
-0.42(-3.94%)
Feb 19, 2021
10.76
11.25
10.54
10.67
231,700
-0.08(-0.74%)
Feb 18, 2021
11.22
11.49
10.33
10.75
313,586
-0.58(-5.12%)
Feb 17, 2021
11.48
11.63
11.05
11.33
206,305
-0.41(-3.49%)
Feb 16, 2021
12.02
12.13
11.46
11.74
455,408
+0.18(+1.56%)
Feb 12, 2021
12.25
12.26
11.25
11.56
300,400
-0.62(-5.09%)
Feb 11, 2021
12.33
13.22
11.68
12.18
589,001
+1.17(+10.63%)
Feb 10, 2021
11.54
12.14
10.90
11.01
277,249
-0.23(-2.05%)
Feb 09, 2021
12.50
12.50
11.08
11.24
797,166
-0.20(-1.75%)
Feb 08, 2021
11.62
11.94
10.82
11.44
653,329
+0.23(+2.05%)
Feb 05, 2021
11.40
11.65
11.02
11.21
543,200
+0.05(+0.45%)
Feb 04, 2021
12.00
12.24
10.60
11.16
1,782,363
-2.18(-16.34%)
Feb 03, 2021
12.54
13.49
12.16
13.34
182,373
+1.23(+10.16%)
Feb 02, 2021
13.64
13.64
11.58
12.11
361,819
-1.55(-11.35%)
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
.