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 (%)
Mar 31, 2022 1.700 1.740 1.600 1.650 80,474 -0.06(-3.51%)
Mar 30, 2022 1.920 1.920 1.710 1.710 67,111 -0.03(-1.72%)
Mar 29, 2022 1.610 1.810 1.610 1.740 60,683 +0.13(+8.07%)
Mar 28, 2022 1.690 1.820 1.520 1.610 51,861 -0.05(-3.01%)
Mar 25, 2022 1.770 1.780 1.660 1.660 97,861 -0.10(-5.68%)
Mar 24, 2022 1.770 1.870 1.700 1.760 40,340 -0.01(-0.56%)
Mar 23, 2022 1.780 1.842 1.760 1.770 72,825 -0.03(-1.67%)
Mar 22, 2022 1.680 1.800 1.680 1.800 135,311 +0.15(+9.09%)
Mar 21, 2022 1.730 1.730 1.600 1.650 100,196 -0.03(-1.79%)
Mar 18, 2022 1.610 1.750 1.600 1.680 147,909 +0.07(+4.35%)
Mar 17, 2022 1.450 1.610 1.441 1.610 61,612 +0.17(+11.81%)
Mar 16, 2022 1.430 1.460 1.370 1.440 67,017 +0.05(+3.60%)
Mar 15, 2022 1.350 1.440 1.330 1.390 73,833 +0.04(+2.96%)
Mar 14, 2022 1.380 1.380 1.340 1.350 82,000 -0.01(-0.74%)
Mar 11, 2022 1.380 1.450 1.350 1.360 34,103 -0.04(-2.86%)
Mar 10, 2022 1.570 1.610 1.370 1.400 64,424 -0.14(-9.09%)
Mar 09, 2022 1.380 1.560 1.360 1.540 112,016 +0.19(+14.07%)
Mar 08, 2022 1.330 1.470 1.300 1.350 79,469 +0.03(+2.27%)
Mar 07, 2022 1.300 1.400 1.300 1.320 72,837 +0.02(+1.54%)
Mar 04, 2022 1.410 1.470 1.300 1.300 151,311 -0.11(-7.80%)
Mar 03, 2022 1.490 1.550 1.400 1.410 44,257 -0.05(-3.42%)
Mar 02, 2022 1.490 1.493 1.450 1.460 65,584 +0.01(+0.69%)
Mar 01, 2022 1.500 1.526 1.450 1.450 74,147 -0.04(-2.68%)
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%)
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.