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

Cabaletta Bio Inc (NQ: CABA )

12.39 -0.21 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 30, 2021 7.750 7.820 7.360 7.460 18,130 -0.35(-4.48%)
Jul 29, 2021 7.850 7.910 7.620 7.810 20,599 +0.00(+0.00%)
Jul 28, 2021 7.650 7.850 7.640 7.810 19,068 +0.16(+2.09%)
Jul 27, 2021 7.630 7.711 7.310 7.650 54,012 -0.08(-1.03%)
Jul 26, 2021 8.080 8.310 7.690 7.730 29,332 -0.44(-5.39%)
Jul 23, 2021 8.210 8.380 8.011 8.170 54,578 -0.05(-0.61%)
Jul 22, 2021 8.050 8.900 8.000 8.220 115,760 +0.17(+2.11%)
Jul 21, 2021 8.120 8.160 7.919 8.050 28,846 -0.07(-0.86%)
Jul 20, 2021 7.950 8.150 7.640 8.120 63,288 +0.39(+5.05%)
Jul 19, 2021 7.620 7.850 7.476 7.730 39,163 -0.12(-1.53%)
Jul 16, 2021 7.690 7.950 7.380 7.850 86,179 +0.34(+4.53%)
Jul 15, 2021 7.520 7.720 7.310 7.510 36,240 -0.03(-0.40%)
Jul 14, 2021 8.060 8.060 7.390 7.540 82,807 -0.49(-6.10%)
Jul 13, 2021 8.110 8.150 8.000 8.030 44,666 -0.14(-1.71%)
Jul 12, 2021 8.410 8.410 8.070 8.170 44,760 -0.17(-2.04%)
Jul 09, 2021 8.150 8.550 8.000 8.340 50,375 +0.19(+2.33%)
Jul 08, 2021 7.720 8.240 7.670 8.150 78,870 +0.34(+4.35%)
Jul 07, 2021 7.910 8.000 7.540 7.810 105,892 -0.19(-2.38%)
Jul 06, 2021 8.700 8.850 7.830 8.000 156,370 -0.43(-5.10%)
Jul 02, 2021 8.310 8.530 8.060 8.430 52,534 +0.09(+1.08%)
Jul 01, 2021 8.520 8.700 8.200 8.340 62,060 -0.26(-3.02%)
Jun 30, 2021 8.260 8.680 8.130 8.600 159,432 +0.66(+8.31%)
Jun 29, 2021 8.180 8.200 7.720 7.940 124,485 -0.14(-1.73%)
Jun 28, 2021 7.620 8.255 7.620 8.080 188,708 +0.60(+8.02%)
Jun 25, 2021 7.400 7.660 7.320 7.480 1,735,430 +0.13(+1.77%)
Jun 24, 2021 7.310 7.570 7.220 7.350 140,409 +0.15(+2.08%)
Jun 23, 2021 7.420 7.420 7.050 7.200 183,924 -0.14(-1.91%)
Jun 22, 2021 7.220 7.390 7.100 7.340 154,604 +0.09(+1.24%)
Jun 21, 2021 7.470 7.520 7.050 7.250 214,411 -0.22(-2.95%)
Jun 18, 2021 7.360 7.600 7.290 7.470 237,133 -0.07(-0.93%)
Jun 17, 2021 7.810 7.810 7.500 7.540 111,481 -0.21(-2.71%)
Jun 16, 2021 7.970 8.077 7.510 7.750 104,638 -0.13(-1.65%)
Jun 15, 2021 8.510 8.510 7.750 7.880 134,346 -0.52(-6.19%)
Jun 14, 2021 8.560 8.800 8.260 8.400 121,091 -0.16(-1.87%)
Jun 11, 2021 8.640 8.700 8.440 8.560 106,464 -0.04(-0.47%)
Jun 10, 2021 8.540 8.652 8.300 8.600 122,472 +0.10(+1.18%)
Jun 09, 2021 8.350 8.670 8.200 8.500 197,616 +0.14(+1.67%)
Jun 08, 2021 8.690 9.090 8.255 8.360 272,940 -0.20(-2.34%)
Jun 07, 2021 9.980 9.980 8.550 8.560 387,847 -1.37(-13.80%)
Jun 04, 2021 10.14 10.54 9.670 9.930 60,918 -0.26(-2.55%)
Jun 03, 2021 10.27 10.97 10.10 10.19 36,077 -0.14(-1.36%)
Jun 02, 2021 11.00 11.20 10.01 10.33 65,812 -0.67(-6.09%)
Jun 01, 2021 11.28 11.33 10.81 11.00 49,051 -0.34(-3.00%)
May 28, 2021 11.31 11.69 11.29 11.34 41,475 +0.10(+0.89%)
May 27, 2021 11.35 11.35 11.02 11.24 26,530 -0.12(-1.06%)
May 26, 2021 10.99 11.53 10.90 11.36 59,819 +0.45(+4.12%)
May 25, 2021 11.24 11.24 10.64 10.91 94,801 -0.32(-2.85%)
May 24, 2021 11.23 11.73 11.19 11.23 149,114 -0.01(-0.09%)
May 21, 2021 10.69 11.29 10.60 11.24 71,965 +0.41(+3.79%)
May 20, 2021 10.29 10.95 10.18 10.83 59,683 +0.58(+5.66%)
May 19, 2021 10.07 10.42 9.770 10.25 53,153 +0.02(+0.20%)
May 18, 2021 9.410 10.25 9.410 10.23 59,276 +0.89(+9.53%)
May 17, 2021 9.220 9.570 9.020 9.340 43,334 +0.09(+0.97%)
May 14, 2021 8.830 9.560 8.770 9.250 69,005 +0.47(+5.35%)
May 13, 2021 9.390 9.470 8.720 8.780 191,541 -0.70(-7.38%)
May 12, 2021 9.190 9.680 9.010 9.480 53,698 +0.09(+0.96%)
May 11, 2021 8.730 9.550 8.730 9.390 51,029 +0.25(+2.74%)
May 10, 2021 9.600 9.850 9.060 9.140 55,842 -0.43(-4.49%)
May 07, 2021 10.10 10.16 9.260 9.570 41,052 +0.38(+4.13%)
May 06, 2021 9.700 9.870 8.900 9.190 108,831 -0.51(-5.26%)
May 05, 2021 10.43 10.46 9.520 9.700 171,422 -0.69(-6.64%)
May 04, 2021 10.61 10.90 9.800 10.39 446,530 -0.33(-3.08%)
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.