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 (%)
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%)
Nov 02, 2020 6.550 6.770 5.700 5.770 161,450 -0.34(-5.56%)
Oct 30, 2020 6.250 6.479 5.970 6.110 188,100 -0.18(-2.86%)
Oct 29, 2020 6.470 6.650 6.190 6.290 225,156 -0.26(-3.97%)
Oct 28, 2020 6.520 6.735 6.400 6.550 104,120 -0.08(-1.13%)
Oct 27, 2020 6.640 6.860 6.505 6.625 127,290 -0.05(-0.82%)
Oct 26, 2020 6.750 6.960 6.567 6.680 143,794 -0.21(-3.05%)
Oct 23, 2020 6.940 7.170 6.600 6.890 131,900 -0.08(-1.15%)
Oct 22, 2020 6.910 7.160 6.550 6.970 208,409 -0.01(-0.14%)
Oct 21, 2020 7.330 7.500 6.880 6.980 137,576 -0.47(-6.31%)
Oct 20, 2020 7.760 7.870 7.410 7.450 105,011 -0.29(-3.75%)
Oct 19, 2020 8.840 9.060 7.700 7.740 316,232 -1.06(-12.05%)
Oct 16, 2020 8.750 9.135 8.510 8.800 135,400 +0.11(+1.27%)
Oct 15, 2020 9.530 9.530 8.610 8.690 272,501 -0.98(-10.13%)
Oct 14, 2020 10.20 10.49 9.520 9.670 234,450 -0.89(-8.43%)
Oct 13, 2020 10.48 10.96 10.26 10.56 118,886 -0.09(-0.85%)
Oct 12, 2020 11.37 11.50 10.20 10.65 239,212 -0.68(-6.00%)
Oct 09, 2020 11.08 11.50 10.92 11.33 153,000 +0.22(+1.98%)
Oct 08, 2020 10.34 11.24 10.26 11.11 212,027 +0.90(+8.81%)
Oct 07, 2020 10.12 10.74 9.810 10.21 244,502 +0.26(+2.61%)
Oct 06, 2020 9.840 10.02 9.550 9.950 357,187 +0.00(+0.05%)
Oct 05, 2020 9.930 10.23 9.165 9.945 626,707 +0.13(+1.32%)
Oct 02, 2020 9.900 10.23 9.710 9.815 205,800 -0.68(-6.43%)
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.