Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabaletta Bio Inc (NQ: CABA )

12.96 -0.36 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 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, 2023 7.650 8.550 7.320 8.270 700,261 +1.17(+16.48%)
Mar 30, 2023 7.620 7.900 6.940 7.100 453,060 -0.47(-6.21%)
Mar 29, 2023 7.630 7.820 7.360 7.570 157,747 +0.03(+0.40%)
Mar 28, 2023 7.520 7.950 7.335 7.540 100,645 +0.01(+0.13%)
Mar 27, 2023 7.580 7.833 7.311 7.530 139,698 +0.00(+0.00%)
Mar 24, 2023 7.310 7.580 7.200 7.530 210,292 +0.06(+0.80%)
Mar 23, 2023 7.570 7.980 7.290 7.470 142,878 -0.02(-0.27%)
Mar 22, 2023 7.740 8.280 7.460 7.490 193,421 -0.24(-3.10%)
Mar 21, 2023 7.740 8.040 7.600 7.730 163,662 +0.09(+1.18%)
Mar 20, 2023 8.070 8.115 7.630 7.640 162,457 -0.46(-5.68%)
Mar 17, 2023 8.160 8.200 7.390 8.100 217,172 +0.35(+4.52%)
Mar 16, 2023 7.120 7.805 5.880 7.750 737,679 +0.34(+4.59%)
Mar 15, 2023 7.680 7.760 7.180 7.410 263,363 -0.54(-6.79%)
Mar 14, 2023 7.430 7.980 7.430 7.950 297,530 +0.59(+8.02%)
Mar 13, 2023 6.950 7.650 6.601 7.360 364,540 +0.28(+3.95%)
Mar 10, 2023 8.510 8.645 6.930 7.080 714,462 -1.48(-17.29%)
Mar 09, 2023 9.000 9.100 8.550 8.560 268,076 -0.37(-4.14%)
Mar 08, 2023 8.870 9.020 8.470 8.930 180,399 +0.06(+0.68%)
Mar 07, 2023 8.900 9.320 8.850 8.870 213,868 -0.15(-1.66%)
Mar 06, 2023 9.070 9.130 8.790 9.020 281,838 -0.08(-0.88%)
Mar 03, 2023 8.310 9.120 8.090 9.100 410,816 +0.96(+11.79%)
Mar 02, 2023 8.310 8.479 8.015 8.140 283,427 -0.20(-2.40%)
Mar 01, 2023 8.890 9.050 8.000 8.340 349,934 -0.50(-5.66%)
Feb 28, 2023 8.850 9.140 8.360 8.840 385,793 -0.01(-0.11%)
Feb 27, 2023 8.300 9.000 8.190 8.850 823,239 +0.63(+7.66%)
Feb 24, 2023 8.510 8.700 8.180 8.220 376,486 -0.47(-5.41%)
Feb 23, 2023 8.420 8.880 8.300 8.690 465,914 +0.14(+1.64%)
Feb 22, 2023 7.760 8.850 7.760 8.550 1,034,604 +0.78(+10.04%)
Feb 21, 2023 7.850 8.120 7.543 7.770 450,800 -0.16(-2.02%)
Feb 17, 2023 7.950 8.180 7.660 7.930 420,528 -0.02(-0.25%)
Feb 16, 2023 8.000 8.540 7.590 7.950 784,486 -0.10(-1.24%)
Feb 15, 2023 8.670 8.835 7.790 8.050 619,167 -0.72(-8.21%)
Feb 14, 2023 9.480 9.537 8.610 8.770 788,305 -0.91(-9.40%)
Feb 13, 2023 10.51 10.76 9.500 9.680 664,997 -0.89(-8.42%)
Feb 10, 2023 10.82 11.28 10.40 10.57 485,089 -0.53(-4.77%)
Feb 09, 2023 12.44 12.60 10.97 11.10 1,218,985 -1.26(-10.19%)
Feb 08, 2023 12.70 12.88 12.31 12.36 955,607 -0.26(-2.06%)
Feb 07, 2023 12.37 12.75 12.02 12.62 376,743 +0.25(+2.02%)
Feb 06, 2023 12.35 12.82 12.00 12.37 598,236 +0.06(+0.49%)
Feb 03, 2023 11.94 12.48 11.94 12.31 489,452 +0.12(+0.98%)
Feb 02, 2023 12.10 12.25 11.45 12.19 531,285 +0.27(+2.27%)
Feb 01, 2023 12.24 12.48 11.65 11.92 612,844 -0.27(-2.21%)
Jan 31, 2023 11.64 12.47 11.26 12.19 614,509 +0.73(+6.37%)
Jan 30, 2023 11.90 12.04 10.89 11.46 445,853 -0.40(-3.37%)
Jan 27, 2023 11.32 12.20 10.79 11.86 1,167,278 +1.41(+13.49%)
Jan 26, 2023 11.22 11.22 10.24 10.45 375,999 -0.67(-6.03%)
Jan 25, 2023 11.64 11.97 10.66 11.12 653,027 -0.63(-5.36%)
Jan 24, 2023 11.00 11.76 10.33 11.75 1,005,453 +0.74(+6.72%)
Jan 23, 2023 10.05 11.10 10.00 11.01 1,057,341 +0.76(+7.41%)
Jan 20, 2023 10.90 11.16 9.500 10.25 772,796 -0.46(-4.30%)
Jan 19, 2023 11.09 11.91 9.620 10.71 1,072,665 -0.38(-3.43%)
Jan 18, 2023 10.86 11.59 10.43 11.09 1,761,283 +0.34(+3.16%)
Jan 17, 2023 9.950 10.85 9.900 10.75 684,419 +0.73(+7.29%)
Jan 13, 2023 9.160 10.35 9.100 10.02 645,324 +0.70(+7.51%)
Jan 12, 2023 9.130 9.650 8.880 9.320 337,279 +0.15(+1.64%)
Jan 11, 2023 9.600 9.600 8.610 9.170 418,818 -0.48(-4.97%)
Jan 10, 2023 9.140 9.960 9.140 9.650 626,183 +0.35(+3.76%)
Jan 09, 2023 8.850 10.11 8.260 9.300 728,530 +0.53(+6.04%)
Jan 06, 2023 10.21 10.50 8.711 8.770 696,044 -1.44(-14.10%)
Jan 05, 2023 10.73 10.87 9.910 10.21 382,306 -0.36(-3.41%)
Jan 04, 2023 9.450 10.70 8.960 10.57 663,659 +1.17(+12.45%)
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.