Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 29, 2021 16.46 16.93 14.28 14.95 255,800 -1.87(-11.12%)
Jan 28, 2021 14.48 20.50 14.33 16.82 1,264,597 +2.61(+18.37%)
Jan 27, 2021 12.34 14.67 11.94 14.21 359,470 +1.59(+12.60%)
Jan 26, 2021 12.49 13.03 12.34 12.62 84,596 +0.18(+1.45%)
Jan 25, 2021 12.40 12.98 12.09 12.44 82,472 -0.02(-0.16%)
Jan 22, 2021 12.00 12.70 11.74 12.46 134,200 +0.40(+3.32%)
Jan 21, 2021 12.76 12.91 12.00 12.06 80,177 -0.56(-4.44%)
Jan 20, 2021 13.63 13.84 12.20 12.62 161,237 -0.99(-7.27%)
Jan 19, 2021 13.30 14.44 13.29 13.61 175,183 +0.22(+1.64%)
Jan 15, 2021 13.07 13.97 12.70 13.39 207,900 +0.31(+2.37%)
Jan 14, 2021 12.94 13.37 12.25 13.08 198,474 +0.82(+6.69%)
Jan 13, 2021 11.99 12.41 11.85 12.26 69,794 +0.26(+2.17%)
Jan 12, 2021 11.97 12.32 11.68 12.00 119,994 +0.20(+1.69%)
Jan 11, 2021 11.00 12.18 10.90 11.80 225,397 +1.16(+10.90%)
Jan 08, 2021 11.57 11.59 10.56 10.64 124,200 -0.75(-6.63%)
Jan 07, 2021 10.95 11.77 10.92 11.39 107,342 +0.61(+5.61%)
Jan 06, 2021 10.77 11.41 10.45 10.79 136,821 +0.00(+0.00%)
Jan 05, 2021 9.400 11.00 9.400 10.79 216,211 +1.37(+14.54%)
Jan 04, 2021 9.100 9.530 8.956 9.420 109,942 +0.32(+3.52%)
Dec 31, 2020 9.100 9.100 9.100 85,754 -0.50(-5.21%)
Dec 30, 2020 9.090 9.730 9.060 9.600 85,754 +0.36(+3.90%)
Dec 29, 2020 9.350 9.425 8.800 9.240 98,735 +0.02(+0.22%)
Dec 28, 2020 9.270 9.500 9.080 9.220 83,937 -0.11(-1.18%)
Dec 24, 2020 9.660 9.750 9.150 9.330 73,100 -0.32(-3.32%)
Dec 23, 2020 10.40 10.40 9.060 9.650 213,960 +0.66(+7.34%)
Dec 22, 2020 9.270 9.770 8.990 8.990 106,378 -0.26(-2.81%)
Dec 21, 2020 9.100 9.300 8.600 9.250 134,263 +0.06(+0.65%)
Dec 18, 2020 9.730 9.957 9.190 9.190 547,400 -0.49(-5.06%)
Dec 17, 2020 9.300 10.06 9.040 9.680 149,212 +0.40(+4.31%)
Dec 16, 2020 9.890 9.930 9.280 9.280 142,812 -0.66(-6.64%)
Dec 15, 2020 9.910 10.46 9.520 9.940 183,116 +0.16(+1.64%)
Dec 14, 2020 9.630 10.25 9.136 9.780 180,758 +0.38(+4.04%)
Dec 11, 2020 8.220 9.580 8.030 9.400 196,900 +1.18(+14.36%)
Dec 10, 2020 8.080 8.297 7.820 8.220 89,182 +0.16(+1.99%)
Dec 09, 2020 8.360 8.550 7.810 8.060 125,702 -0.26(-3.12%)
Dec 08, 2020 8.000 8.670 7.850 8.320 124,524 +0.36(+4.52%)
Dec 07, 2020 8.080 8.227 7.800 7.960 78,369 -0.04(-0.50%)
Dec 04, 2020 7.790 8.260 7.630 8.000 72,000 +0.23(+2.96%)
Dec 03, 2020 7.910 8.190 7.740 7.770 70,617 -0.08(-1.02%)
Dec 02, 2020 7.890 7.996 7.680 7.850 55,211 -0.06(-0.76%)
Dec 01, 2020 7.900 8.410 7.810 7.910 115,351 +0.03(+0.38%)
Nov 30, 2020 7.610 8.000 7.550 7.880 126,813 +0.26(+3.41%)
Nov 27, 2020 7.330 7.700 7.201 7.620 32,800 +0.32(+4.38%)
Nov 25, 2020 7.180 7.455 7.180 7.300 57,000 +0.12(+1.67%)
Nov 24, 2020 7.420 7.430 7.130 7.180 81,836 -0.16(-2.18%)
Nov 23, 2020 7.190 7.370 6.890 7.340 120,999 +0.28(+3.97%)
Nov 20, 2020 6.860 7.240 6.550 7.060 56,200 +0.14(+2.02%)
Nov 19, 2020 7.090 7.290 6.770 6.920 103,312 -0.14(-1.98%)
Nov 18, 2020 7.260 7.410 7.010 7.060 90,827 -0.17(-2.35%)
Nov 17, 2020 7.260 7.440 7.060 7.230 76,315 +0.01(+0.14%)
Nov 16, 2020 7.260 7.500 7.040 7.220 124,206 +0.07(+0.98%)
Nov 13, 2020 7.280 7.600 7.040 7.150 133,600 -0.14(-1.92%)
Nov 12, 2020 7.020 7.470 7.020 7.290 81,011 +0.22(+3.11%)
Nov 11, 2020 6.980 7.120 6.810 7.070 65,970 +0.14(+2.02%)
Nov 10, 2020 6.930 7.020 6.600 6.930 99,701 +0.12(+1.76%)
Nov 09, 2020 7.060 7.250 6.800 6.810 131,419 +0.08(+1.19%)
Nov 06, 2020 6.660 6.780 6.460 6.730 84,700 +0.10(+1.51%)
Nov 05, 2020 6.500 6.690 6.200 6.630 134,684 +0.23(+3.59%)
Nov 04, 2020 6.100 6.440 5.955 6.400 118,317 +0.30(+4.92%)
Nov 03, 2020 5.850 6.250 5.810 6.100 138,263 +0.33(+5.72%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.