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 )

0.2900 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 (%)
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%)
Feb 03, 2020 8.700 9.500 8.655 9.290 157,737 +0.71(+8.28%)
Jan 31, 2020 8.590 8.920 8.320 8.580 113,200 -0.08(-0.92%)
Jan 30, 2020 9.330 9.330 8.570 8.660 190,471 -0.65(-6.98%)
Jan 29, 2020 8.510 9.820 8.381 9.310 290,644 +1.00(+12.03%)
Jan 28, 2020 9.160 9.444 8.060 8.310 230,907 -0.89(-9.67%)
Jan 27, 2020 7.800 9.300 7.770 9.200 598,633 +1.59(+20.89%)
Jan 24, 2020 7.990 7.990 7.200 7.610 397,900 -0.09(-1.17%)
Jan 23, 2020 6.650 7.960 6.160 7.700 995,682 +1.96(+34.15%)
Jan 22, 2020 5.580 5.801 5.528 5.740 99,774 +0.25(+4.55%)
Jan 21, 2020 5.000 5.670 5.000 5.490 175,349 +0.57(+11.59%)
Jan 17, 2020 5.130 5.235 4.900 4.920 96,900 -0.18(-3.53%)
Jan 16, 2020 4.970 5.250 4.970 5.100 102,354 +0.15(+3.03%)
Jan 15, 2020 5.180 5.344 4.900 4.950 83,914 -0.19(-3.70%)
Jan 14, 2020 5.040 5.500 4.990 5.140 109,299 +0.03(+0.59%)
Jan 13, 2020 5.350 5.440 4.880 5.110 147,695 -0.17(-3.31%)
Jan 10, 2020 5.420 5.728 5.150 5.285 102,500 -0.13(-2.49%)
Jan 09, 2020 6.160 6.300 5.280 5.420 167,357 -0.70(-11.44%)
Jan 08, 2020 5.740 6.275 5.710 6.120 137,801 +0.32(+5.52%)
Jan 07, 2020 5.610 5.900 5.420 5.800 158,036 +0.19(+3.39%)
Jan 06, 2020 5.500 5.750 5.460 5.610 113,241 +0.17(+3.12%)
Jan 03, 2020 5.120 5.600 5.110 5.440 105,600 +0.24(+4.62%)
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.