Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Apr 14, 2022 0 +0.00(+0.00%)
Apr 13, 2022 0.3085 0.5000 0.3000 0.3011 189,795,920 +0.13(+75.06%)
Apr 12, 2022 0.1800 0.2100 0.1467 0.1720 13,778,053 -0.03(-14.72%)
Apr 11, 2022 0.2495 0.2573 0.1750 0.2017 15,048,044 -0.07(-25.27%)
Apr 08, 2022 0.7400 0.8900 0.2502 0.2699 18,457,522 -1.21(-81.76%)
Apr 07, 2022 1.500 1.600 1.470 1.480 104,355 -0.01(-0.67%)
Apr 06, 2022 1.500 1.510 1.451 1.490 58,694 -0.02(-1.32%)
Apr 05, 2022 1.670 1.670 1.500 1.510 99,010 -0.13(-7.93%)
Apr 04, 2022 1.750 1.750 1.600 1.640 76,361 -0.06(-3.53%)
Apr 01, 2022 1.650 1.760 1.620 1.700 41,163 +0.05(+3.03%)
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%)
Jan 03, 2022 2.420 2.730 2.370 2.700 144,570 +0.31(+12.97%)
Dec 31, 2021 2.610 2.640 2.370 2.390 247,285 -0.26(-9.81%)
Dec 30, 2021 2.500 2.750 2.500 2.650 207,902 +0.12(+4.74%)
Dec 29, 2021 2.590 2.670 2.460 2.530 227,649 -0.05(-1.94%)
Dec 28, 2021 2.700 2.730 2.560 2.580 156,282 -0.19(-6.86%)
Dec 27, 2021 3.030 3.030 2.730 2.770 193,793 -0.28(-9.18%)
Dec 23, 2021 2.970 3.120 2.900 3.050 200,232 +0.06(+2.01%)
Dec 22, 2021 2.890 3.000 2.790 2.990 128,480 +0.03(+1.01%)
Dec 21, 2021 2.730 3.000 2.730 2.960 133,615 +0.09(+3.14%)
Dec 20, 2021 2.870 3.100 2.650 2.870 182,637 -0.17(-5.59%)
Dec 17, 2021 3.050 3.210 2.920 3.040 487,691 +0.03(+1.00%)
Dec 16, 2021 3.120 3.160 2.980 3.010 98,835 -0.07(-2.27%)
Dec 15, 2021 3.090 3.130 2.850 3.080 177,652 -0.03(-0.96%)
Dec 14, 2021 3.230 3.280 3.002 3.110 130,203 -0.13(-4.01%)
Dec 13, 2021 3.090 3.270 3.010 3.240 113,169 +0.16(+5.19%)
Dec 10, 2021 3.555 3.555 3.070 3.080 116,979 -0.26(-7.78%)
Dec 09, 2021 3.660 3.670 3.320 3.340 96,774 -0.32(-8.74%)
Dec 08, 2021 3.540 3.745 3.450 3.660 119,960 +0.06(+1.67%)
Dec 07, 2021 3.230 3.700 3.225 3.600 125,134 +0.36(+11.11%)
Dec 06, 2021 3.290 3.330 3.060 3.240 219,282 -0.06(-1.82%)
Dec 03, 2021 3.450 3.450 3.120 3.300 188,361 -0.15(-4.35%)
Dec 02, 2021 3.410 3.502 3.291 3.450 103,559 +0.04(+1.17%)
Dec 01, 2021 3.640 3.671 3.335 3.410 118,042 -0.18(-5.01%)
Nov 30, 2021 3.825 3.825 3.350 3.590 196,534 -0.06(-1.64%)
Nov 29, 2021 4.010 4.010 3.640 3.650 144,806 -0.35(-8.75%)
Nov 26, 2021 4.070 4.100 3.900 4.000 68,683 -0.11(-2.68%)
Nov 24, 2021 4.000 4.115 3.960 4.110 64,593 +0.09(+2.24%)
Nov 23, 2021 4.360 4.360 3.930 4.020 146,997 -0.24(-5.63%)
Nov 22, 2021 4.260 4.360 4.150 4.260 155,399 +0.07(+1.67%)
Nov 19, 2021 4.520 4.520 4.180 4.190 140,017 -0.24(-5.42%)
Nov 18, 2021 4.640 4.450 4.380 4.430 88,149 -0.16(-3.49%)
Nov 17, 2021 4.690 4.750 4.560 4.590 113,060 -0.10(-2.13%)
Nov 16, 2021 4.750 4.845 4.600 4.690 131,502 -0.01(-0.21%)
Nov 15, 2021 4.790 4.960 4.510 4.700 460,526 +0.47(+11.11%)
Nov 12, 2021 4.230 4.420 4.150 4.230 96,934 +0.00(+0.00%)
Nov 11, 2021 4.250 4.295 4.202 4.230 58,044 +0.01(+0.24%)
Nov 10, 2021 4.390 4.220 86,940 -0.19(-4.31%)
Nov 09, 2021 4.480 4.495 4.250 4.410 73,376 -0.10(-2.22%)
Nov 08, 2021 4.740 4.892 4.480 4.510 119,211 -0.13(-2.80%)
Nov 05, 2021 4.650 4.710 4.450 4.640 102,001 -0.01(-0.22%)
Nov 04, 2021 4.770 4.900 4.620 4.650 70,885 -0.06(-1.27%)
Nov 03, 2021 4.530 4.820 4.500 4.710 120,189 +0.17(+3.74%)
Nov 02, 2021 4.500 4.650 4.390 4.540 68,314 +0.07(+1.57%)
Nov 01, 2021 4.300 4.550 4.260 4.470 156,932 +0.17(+3.95%)
Oct 29, 2021 4.240 4.320 4.100 4.300 115,953 +0.15(+3.61%)
Oct 28, 2021 4.200 4.310 4.100 4.150 119,145 -0.07(-1.66%)
Oct 27, 2021 4.290 4.338 4.180 4.220 79,647 -0.05(-1.17%)
Oct 26, 2021 4.270 4.346 4.270 95,324 +0.00(+0.00%)
Oct 25, 2021 4.380 4.424 4.120 4.270 215,170 -0.15(-3.39%)
Oct 22, 2021 4.750 4.750 4.300 4.420 120,045 -0.27(-5.76%)
Oct 21, 2021 4.560 4.820 4.560 4.690 125,154 +0.14(+3.08%)
Oct 20, 2021 4.570 4.610 4.510 4.550 89,050 -0.07(-1.52%)
Oct 19, 2021 4.670 4.770 4.510 4.620 197,663 -0.23(-4.74%)
Oct 18, 2021 4.990 5.050 4.750 4.850 159,589 -0.09(-1.82%)
Oct 15, 2021 5.250 5.325 4.930 4.940 169,673 -0.27(-5.18%)
Oct 14, 2021 5.310 5.440 5.160 5.210 99,640 -0.09(-1.70%)
Oct 13, 2021 5.250 5.372 5.160 5.300 53,085 +0.05(+0.95%)
Oct 12, 2021 5.020 5.270 4.981 5.250 70,872 +0.13(+2.54%)
Oct 11, 2021 4.980 5.180 4.890 5.120 67,679 +0.14(+2.81%)
Oct 08, 2021 5.120 5.198 4.890 4.980 118,613 -0.18(-3.49%)
Oct 07, 2021 5.060 5.250 5.000 5.160 81,947 +0.15(+2.99%)
Oct 06, 2021 5.150 5.260 5.000 5.010 160,014 -0.25(-4.75%)
Oct 05, 2021 5.550 5.600 5.057 5.260 635,555 -0.56(-9.62%)
Oct 04, 2021 6.020 6.050 5.670 5.820 206,099 -0.20(-3.32%)
Oct 01, 2021 5.460 6.070 5.445 6.020 227,806 +0.56(+10.26%)
Sep 30, 2021 5.450 5.555 5.410 5.460 148,667 -0.06(-1.09%)
Sep 29, 2021 5.480 5.570 5.280 5.520 107,518 +0.08(+1.47%)
Sep 28, 2021 5.560 5.685 5.300 5.440 132,658 -0.15(-2.68%)
Sep 27, 2021 5.510 5.738 5.310 5.590 219,178 +0.05(+0.90%)
Sep 24, 2021 5.570 5.670 5.460 5.540 45,515 -0.12(-2.12%)
Sep 23, 2021 5.670 5.840 5.540 5.660 66,287 -0.03(-0.53%)
Sep 22, 2021 5.720 5.850 5.610 5.690 64,377 -0.03(-0.52%)
Sep 21, 2021 5.640 5.800 5.600 5.720 40,992 +0.08(+1.42%)
Sep 20, 2021 5.760 5.770 5.480 5.640 142,654 -0.19(-3.26%)
Sep 17, 2021 5.550 5.930 5.430 5.830 358,664 +0.38(+6.97%)
Sep 16, 2021 5.350 5.530 5.255 5.450 98,599 +0.07(+1.30%)
Sep 15, 2021 5.520 5.570 5.260 5.380 122,978 -0.09(-1.65%)
Sep 14, 2021 5.610 5.720 5.470 5.470 102,574 -0.07(-1.26%)
Sep 13, 2021 5.610 5.800 5.510 5.540 132,475 +0.01(+0.18%)
Sep 10, 2021 5.900 5.960 5.480 5.530 207,958 -0.38(-6.43%)
Sep 09, 2021 5.910 6.030 5.860 5.910 105,403 +0.00(+0.00%)
Sep 08, 2021 6.020 6.090 5.890 5.910 83,984 -0.10(-1.66%)
Sep 07, 2021 6.030 6.180 5.910 6.010 142,744 -0.35(-5.50%)
Sep 03, 2021 6.380 6.740 6.270 6.360 66,336 -0.32(-4.79%)
Sep 02, 2021 6.340 6.710 6.300 6.680 69,958 +0.39(+6.20%)
Sep 01, 2021 6.180 6.310 6.120 6.290 47,966 +0.15(+2.44%)
Aug 31, 2021 6.020 6.200 5.970 6.140 60,332 +0.15(+2.50%)
Aug 30, 2021 6.140 6.250 5.960 5.990 77,988 -0.22(-3.54%)
Aug 27, 2021 5.950 6.390 5.910 6.210 108,853 +0.26(+4.37%)
Aug 26, 2021 6.050 6.249 5.940 5.950 85,194 -0.06(-1.00%)
Aug 25, 2021 6.030 6.100 5.975 6.010 92,026 -0.03(-0.50%)
Aug 24, 2021 6.020 6.270 5.930 6.040 103,863 -0.02(-0.33%)
Aug 23, 2021 5.910 6.295 5.880 6.060 153,699 +0.23(+3.95%)
Aug 20, 2021 5.780 6.000 5.720 5.830 272,636 -0.07(-1.19%)
Aug 19, 2021 5.950 6.060 5.800 5.900 116,935 -0.10(-1.67%)
Aug 18, 2021 6.020 6.070 5.907 6.000 93,410 -0.04(-0.66%)
Aug 17, 2021 5.880 6.120 5.750 6.040 132,456 +0.02(+0.33%)
Aug 16, 2021 6.200 6.335 5.980 6.020 124,211 -0.12(-1.95%)
Aug 13, 2021 6.540 6.540 6.090 6.140 49,173 -0.42(-6.40%)
Aug 12, 2021 6.300 6.590 6.240 6.560 102,101 +0.33(+5.30%)
Aug 11, 2021 6.000 6.250 5.900 6.230 101,199 +0.23(+3.83%)
Aug 10, 2021 6.150 6.150 5.866 6.000 89,977 -0.15(-2.44%)
Aug 09, 2021 5.960 6.160 5.830 6.150 75,823 +0.23(+3.89%)
Aug 06, 2021 6.160 6.160 5.900 5.920 48,224 -0.19(-3.11%)
Aug 05, 2021 5.720 6.120 5.680 6.110 76,695 +0.33(+5.71%)
Aug 04, 2021 5.650 6.000 5.531 5.780 105,790 +0.11(+1.94%)
Aug 03, 2021 5.550 5.740 5.400 5.670 122,879 +0.08(+1.43%)
Aug 02, 2021 5.500 5.780 5.365 5.590 169,934 +0.16(+2.95%)
Jul 30, 2021 5.620 5.760 5.270 5.430 188,908 -0.26(-4.57%)
Jul 29, 2021 5.950 5.990 5.540 5.690 125,294 -0.26(-4.37%)
Jul 28, 2021 5.470 5.990 5.455 5.950 121,123 +0.45(+8.18%)
Jul 27, 2021 5.370 5.594 5.104 5.500 116,149 +0.14(+2.61%)
Jul 26, 2021 5.670 5.772 5.280 5.360 154,731 -0.31(-5.47%)
Jul 23, 2021 6.130 6.130 5.521 5.670 312,661 -0.52(-8.40%)
Jul 22, 2021 6.530 6.530 5.940 6.190 850,176 -1.10(-15.09%)
Jul 21, 2021 7.520 7.520 7.200 7.290 94,329 -0.16(-2.15%)
Jul 20, 2021 7.150 7.578 7.041 7.450 214,093 +0.36(+5.08%)
Jul 19, 2021 7.070 7.380 6.951 7.090 124,311 -0.19(-2.61%)
Jul 16, 2021 6.940 7.410 6.810 7.280 165,440 +0.41(+5.97%)
Jul 15, 2021 7.000 7.090 6.680 6.870 118,104 -0.07(-1.01%)
Jul 14, 2021 7.320 7.450 6.911 6.940 104,526 -0.40(-5.45%)
Jul 13, 2021 7.243 7.500 7.061 7.340 126,810 -0.19(-2.52%)
Jul 12, 2021 8.000 8.000 7.470 7.530 104,370 -0.46(-5.76%)
Jul 09, 2021 7.880 8.250 7.680 7.990 227,964 +0.09(+1.14%)
Jul 08, 2021 7.200 8.000 7.020 7.900 162,144 +0.55(+7.48%)
Jul 07, 2021 7.560 7.560 7.020 7.350 122,426 -0.15(-2.00%)
Jul 06, 2021 8.000 8.050 7.420 7.500 139,420 -0.41(-5.18%)
Jul 02, 2021 7.970 8.000 7.650 7.910 172,289 +0.10(+1.28%)
Jul 01, 2021 7.410 7.930 7.412 7.810 178,862 +0.37(+4.97%)
Jun 30, 2021 7.600 7.680 7.250 7.440 177,270 -0.15(-1.98%)
Jun 29, 2021 8.000 8.000 7.300 7.590 202,132 -0.26(-3.31%)
Jun 28, 2021 7.650 8.040 7.470 7.850 314,676 +0.54(+7.39%)
Jun 25, 2021 7.810 7.990 7.120 7.310 1,012,148 -0.62(-7.82%)
Jun 24, 2021 7.350 9.470 7.350 7.930 5,886,896 +0.94(+13.45%)
Jun 23, 2021 6.630 7.030 6.600 6.990 163,084 +0.43(+6.55%)
Jun 22, 2021 6.730 6.790 6.270 6.560 130,716 -0.24(-3.53%)
Jun 21, 2021 6.770 6.950 6.610 6.800 163,638 +0.07(+1.04%)
Jun 18, 2021 6.450 6.750 6.280 6.730 387,639 -0.03(-0.44%)
Jun 17, 2021 6.300 6.830 6.300 6.760 119,347 +0.33(+5.13%)
Jun 16, 2021 6.470 6.670 6.180 6.430 105,480 -0.14(-2.13%)
Jun 15, 2021 6.830 6.830 6.400 6.570 161,432 -0.27(-3.95%)
Jun 14, 2021 6.740 6.900 6.610 6.840 151,677 +0.09(+1.33%)
Jun 11, 2021 7.340 7.340 6.690 6.750 196,024 -0.64(-8.66%)
Jun 10, 2021 7.080 7.390 7.030 7.390 106,118 +0.26(+3.65%)
Jun 09, 2021 7.230 7.350 7.010 7.130 102,275 -0.12(-1.66%)
Jun 08, 2021 6.700 7.350 6.700 7.250 199,172 +0.59(+8.86%)
Jun 07, 2021 6.530 6.840 6.500 6.660 134,963 +0.10(+1.52%)
Jun 04, 2021 7.010 7.080 6.500 6.560 133,974 -0.57(-7.99%)
Jun 03, 2021 7.110 7.328 6.910 7.130 182,971 -0.10(-1.38%)
Jun 02, 2021 6.980 7.280 6.930 7.230 101,102 +0.30(+4.33%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.