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 )

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 (%)
Aug 31, 2020 6.620 6.751 6.210 6.290 113,124 -0.26(-3.97%)
Aug 28, 2020 6.680 6.790 6.130 6.550 97,900 -0.11(-1.65%)
Aug 27, 2020 8.570 8.570 6.520 6.660 216,266 -1.91(-22.29%)
Aug 26, 2020 8.080 8.890 8.065 8.570 119,131 +0.45(+5.54%)
Aug 25, 2020 8.090 8.290 7.920 8.120 85,788 -0.04(-0.49%)
Aug 24, 2020 8.340 8.540 7.920 8.160 78,194 -0.10(-1.21%)
Aug 21, 2020 8.410 8.440 8.110 8.260 128,300 -0.22(-2.59%)
Aug 20, 2020 8.430 8.530 8.175 8.480 63,918 +0.04(+0.47%)
Aug 19, 2020 8.010 8.740 7.760 8.440 200,778 +0.43(+5.37%)
Aug 18, 2020 7.690 8.165 7.685 8.010 70,082 +0.32(+4.16%)
Aug 17, 2020 7.900 8.040 7.670 7.690 122,059 -0.21(-2.66%)
Aug 14, 2020 8.500 8.500 7.800 7.900 86,400 -0.61(-7.17%)
Aug 13, 2020 8.440 8.920 8.410 8.510 203,970 -0.01(-0.12%)
Aug 12, 2020 7.940 8.650 7.780 8.520 307,534 +0.61(+7.71%)
Aug 11, 2020 7.470 8.000 7.470 7.910 273,347 +0.47(+6.32%)
Aug 10, 2020 8.000 8.050 7.070 7.440 479,189 +0.67(+9.90%)
Aug 07, 2020 6.530 6.770 6.510 6.770 63,700 +0.18(+2.73%)
Aug 06, 2020 6.580 6.750 6.500 6.590 86,009 +0.01(+0.15%)
Aug 05, 2020 6.650 6.660 6.260 6.580 98,753 -0.03(-0.45%)
Aug 04, 2020 6.350 6.850 6.110 6.610 136,320 +0.35(+5.59%)
Aug 03, 2020 6.000 6.260 5.980 6.260 95,203 +0.29(+4.86%)
Jul 31, 2020 6.180 6.300 5.810 5.970 143,300 -0.08(-1.32%)
Jul 30, 2020 6.000 6.120 5.870 6.050 78,994 +0.05(+0.83%)
Jul 29, 2020 6.050 6.170 5.820 6.000 115,163 -0.03(-0.50%)
Jul 28, 2020 6.200 6.210 5.950 6.030 124,662 -0.17(-2.74%)
Jul 27, 2020 6.350 6.750 5.950 6.200 232,605 +0.01(+0.16%)
Jul 24, 2020 6.100 6.490 5.750 6.190 119,800 +0.02(+0.32%)
Jul 23, 2020 6.600 6.660 6.160 6.170 124,864 -0.05(-0.80%)
Jul 22, 2020 6.560 6.700 6.110 6.220 103,663 -0.33(-5.04%)
Jul 21, 2020 6.940 7.140 6.470 6.550 146,164 -0.25(-3.68%)
Jul 20, 2020 6.980 7.350 6.750 6.800 223,280 +0.12(+1.80%)
Jul 17, 2020 6.360 6.929 6.239 6.680 168,000 +0.64(+10.60%)
Jul 16, 2020 6.500 6.550 5.910 6.040 241,853 -0.33(-5.18%)
Jul 15, 2020 6.280 6.590 6.200 6.370 138,967 +0.21(+3.41%)
Jul 14, 2020 6.100 6.220 6.000 6.160 103,051 +0.01(+0.16%)
Jul 13, 2020 6.830 6.850 6.106 6.150 186,300 -0.61(-9.02%)
Jul 10, 2020 7.000 7.000 6.540 6.760 153,400 -0.27(-3.84%)
Jul 09, 2020 6.990 7.200 6.720 7.030 155,309 +0.10(+1.44%)
Jul 08, 2020 7.260 7.480 6.860 6.930 116,248 -0.30(-4.15%)
Jul 07, 2020 7.290 7.490 7.100 7.230 178,876 -0.14(-1.90%)
Jul 06, 2020 8.000 8.090 7.220 7.370 231,065 -0.43(-5.51%)
Jul 02, 2020 7.700 7.980 7.550 7.800 114,700 +0.20(+2.63%)
Jul 01, 2020 7.410 7.600 7.080 7.600 120,828 +0.17(+2.29%)
Jun 30, 2020 7.260 7.600 7.210 7.430 218,614 +0.05(+0.68%)
Jun 29, 2020 7.600 7.650 7.060 7.380 165,460 -0.41(-5.26%)
Jun 26, 2020 7.100 7.790 6.920 7.790 359,000 +0.64(+8.95%)
Jun 25, 2020 7.150 7.290 6.850 7.150 173,006 -0.05(-0.69%)
Jun 24, 2020 7.180 7.300 7.000 7.200 141,501 -0.03(-0.41%)
Jun 23, 2020 7.410 7.530 7.100 7.230 150,533 -0.14(-1.90%)
Jun 22, 2020 7.530 7.599 7.070 7.370 194,798 +0.11(+1.52%)
Jun 19, 2020 7.230 7.510 7.130 7.260 123,400 +0.13(+1.82%)
Jun 18, 2020 7.290 7.400 7.030 7.130 113,524 -0.25(-3.39%)
Jun 17, 2020 7.480 7.700 7.280 7.380 77,773 -0.13(-1.73%)
Jun 16, 2020 7.450 7.700 7.300 7.510 130,898 +0.32(+4.45%)
Jun 15, 2020 7.130 7.670 6.850 7.190 168,950 +0.20(+2.86%)
Jun 12, 2020 7.000 7.310 6.800 6.990 177,600 -0.06(-0.85%)
Jun 11, 2020 7.320 7.340 7.000 7.050 211,994 -0.39(-5.24%)
Jun 10, 2020 7.720 7.750 7.110 7.440 192,501 -0.16(-2.11%)
Jun 09, 2020 7.590 7.700 7.250 7.600 329,308 +0.15(+2.01%)
Jun 08, 2020 7.430 7.550 7.160 7.450 316,164 +0.40(+5.67%)
Jun 05, 2020 7.190 7.220 6.970 7.050 233,100 +0.05(+0.71%)
Jun 04, 2020 6.980 7.250 6.770 7.000 262,360 +0.00(+0.00%)
Jun 03, 2020 7.200 7.200 6.850 7.000 326,798 -0.11(-1.55%)
Jun 02, 2020 7.500 7.550 6.540 7.110 1,104,032 -0.90(-11.24%)
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.