Skip to main content

Cabaletta Bio Inc (NQ: CABA )

8.240 +0.040 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 8.130 8.610 8.000 8.200 1,089,932 +0.31(+3.93%)
Jul 10, 2024 7.900 7.930 7.530 7.890 627,841 +0.11(+1.41%)
Jul 09, 2024 7.540 7.790 7.170 7.780 717,189 +0.22(+2.91%)
Jul 08, 2024 7.140 7.570 7.075 7.560 683,938 +0.51(+7.23%)
Jul 05, 2024 7.520 7.549 6.920 7.050 713,924 -0.50(-6.62%)
Jul 03, 2024 7.390 7.810 7.235 7.550 509,395 +0.16(+2.17%)
Jul 02, 2024 7.770 7.900 7.390 7.390 850,507 -0.42(-5.38%)
Jul 01, 2024 7.420 7.880 7.290 7.810 948,348 +0.33(+4.41%)
Jun 28, 2024 7.410 7.620 7.080 7.480 3,404,521 +0.14(+1.91%)
Jun 27, 2024 7.280 7.480 6.980 7.340 2,103,764 +0.08(+1.10%)
Jun 26, 2024 7.180 7.420 6.900 7.260 1,102,661 +0.04(+0.48%)
Jun 25, 2024 8.360 8.360 7.225 7.225 1,779,480 -1.12(-13.47%)
Jun 24, 2024 8.590 9.050 8.320 8.350 695,453 -0.13(-1.53%)
Jun 21, 2024 8.500 9.250 8.170 8.480 4,106,984 +0.15(+1.80%)
Jun 20, 2024 8.270 8.410 7.780 8.330 1,605,196 -0.02(-0.24%)
Jun 18, 2024 9.410 9.410 7.635 8.350 3,458,119 -1.01(-10.79%)
Jun 17, 2024 10.54 10.54 9.250 9.360 2,208,406 -1.30(-12.20%)
Jun 14, 2024 13.35 13.50 10.00 10.66 4,729,630 -1.90(-15.13%)
Jun 13, 2024 12.18 13.20 11.80 12.56 1,160,742 +0.40(+3.29%)
Jun 12, 2024 11.57 13.09 11.30 12.16 1,594,719 +1.09(+9.85%)
Jun 11, 2024 10.78 11.21 10.62 11.07 879,536 +0.08(+0.73%)
Jun 10, 2024 10.34 11.40 10.00 10.99 796,484 +0.45(+4.27%)
Jun 07, 2024 10.90 11.31 10.34 10.54 779,277 -0.48(-4.36%)
Jun 06, 2024 11.17 11.35 10.88 11.02 883,329 -0.15(-1.34%)
Jun 05, 2024 9.890 11.27 9.520 11.17 1,348,297 +1.23(+12.37%)
Jun 04, 2024 10.00 10.53 9.850 9.940 1,034,259 -0.07(-0.70%)
Jun 03, 2024 10.38 11.31 9.830 10.01 1,485,250 -0.18(-1.77%)
May 31, 2024 9.940 10.27 9.780 10.19 1,255,752 +0.26(+2.62%)
May 30, 2024 10.09 10.26 9.720 9.930 731,407 -0.12(-1.19%)
May 29, 2024 10.46 10.50 10.03 10.05 700,880 -0.62(-5.81%)
May 28, 2024 11.15 11.20 10.53 10.67 631,618 -0.25(-2.29%)
May 24, 2024 11.30 11.50 10.88 10.92 506,435 -0.29(-2.59%)
May 23, 2024 11.89 11.89 10.82 11.21 870,768 -0.60(-5.08%)
May 22, 2024 12.02 12.16 11.56 11.81 783,208 -0.38(-3.12%)
May 21, 2024 12.78 13.14 11.98 12.19 1,137,051 -0.69(-5.36%)
May 20, 2024 12.35 12.91 12.31 12.88 843,790 +0.53(+4.29%)
May 17, 2024 12.68 12.83 12.24 12.35 944,862 -0.27(-2.14%)
May 16, 2024 12.52 12.81 12.22 12.62 676,975 -0.07(-0.55%)
May 15, 2024 12.28 13.12 11.79 12.69 1,105,126 +1.46(+13.00%)
May 14, 2024 11.39 11.69 11.09 11.23 469,858 -0.03(-0.27%)
May 13, 2024 11.30 11.81 11.20 11.26 625,344 +0.00(+0.00%)
May 10, 2024 12.33 12.57 11.17 11.26 859,505 -0.96(-7.86%)
May 09, 2024 12.17 12.68 11.86 12.22 775,272 +0.14(+1.16%)
May 08, 2024 12.63 12.81 11.81 12.08 1,079,178 -0.66(-5.18%)
May 07, 2024 12.91 13.25 12.55 12.74 1,087,175 -0.12(-0.93%)
May 06, 2024 12.35 13.29 12.30 12.86 1,031,679 +0.47(+3.79%)
May 03, 2024 12.83 13.00 12.20 12.39 817,484 -0.21(-1.67%)
May 02, 2024 12.51 13.10 12.18 12.60 1,808,592 +0.19(+1.53%)
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.