Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.