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

Cabaletta Bio Inc (NQ: CABA )

13.34 -0.63 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2022 3.880 4.480 3.880 4.480 948,361 +0.60(+15.46%)
Nov 29, 2022 3.640 3.900 3.470 3.880 337,928 +0.33(+9.30%)
Nov 28, 2022 3.480 3.880 3.440 3.550 478,809 +0.07(+2.01%)
Nov 25, 2022 3.500 3.550 3.320 3.480 112,386 -0.05(-1.42%)
Nov 23, 2022 3.590 3.680 3.320 3.530 311,146 -0.06(-1.67%)
Nov 22, 2022 3.330 3.660 3.220 3.590 724,643 +0.24(+7.16%)
Nov 21, 2022 3.890 3.940 3.220 3.350 1,388,696 -0.54(-13.88%)
Nov 18, 2022 3.610 3.990 3.470 3.890 831,591 +0.31(+8.66%)
Nov 17, 2022 3.670 3.770 3.460 3.580 1,050,949 -0.20(-5.29%)
Nov 16, 2022 3.650 3.930 3.340 3.780 1,879,051 +0.21(+5.88%)
Nov 15, 2022 3.150 3.580 2.910 3.570 1,435,629 +0.46(+14.79%)
Nov 14, 2022 2.370 3.120 2.340 3.110 2,292,732 +0.73(+30.67%)
Nov 11, 2022 2.010 2.440 2.000 2.380 831,714 +0.35(+17.24%)
Nov 10, 2022 2.030 2.080 1.950 2.030 704,178 +0.09(+4.64%)
Nov 09, 2022 2.070 2.140 1.900 1.940 538,187 -0.22(-10.19%)
Nov 08, 2022 2.150 2.198 2.050 2.160 460,238 -0.02(-0.92%)
Nov 07, 2022 2.210 2.216 2.010 2.180 361,034 -0.07(-3.11%)
Nov 04, 2022 2.400 2.440 2.130 2.250 707,089 -0.12(-5.06%)
Nov 03, 2022 2.000 2.420 1.940 2.370 1,492,406 +0.39(+19.70%)
Nov 02, 2022 2.140 2.180 1.810 1.980 1,109,858 -0.08(-3.88%)
Nov 01, 2022 1.740 2.200 1.710 2.060 1,937,639 +0.37(+21.89%)
Oct 31, 2022 1.680 1.760 1.620 1.690 306,942 -0.02(-1.17%)
Oct 28, 2022 1.640 1.810 1.550 1.710 1,034,037 +0.07(+4.27%)
Oct 27, 2022 1.730 1.740 1.560 1.640 826,035 -0.07(-4.09%)
Oct 26, 2022 1.810 1.840 1.680 1.710 878,462 -0.07(-4.20%)
Oct 25, 2022 1.730 1.930 1.670 1.785 2,182,916 +0.05(+3.18%)
Oct 24, 2022 1.820 1.900 1.602 1.730 1,619,039 -0.07(-3.89%)
Oct 21, 2022 1.770 2.100 1.630 1.800 7,268,303 -0.16(-8.16%)
Oct 20, 2022 1.250 2.040 1.180 1.960 12,946,105 +0.66(+50.77%)
Oct 19, 2022 1.060 1.340 1.060 1.300 10,584,101 +0.31(+31.13%)
Oct 18, 2022 0.9315 1.020 0.9300 0.9914 1,775,210 +0.06(+6.89%)
Oct 17, 2022 0.8850 0.9390 0.8501 0.9275 1,042,897 +0.08(+9.09%)
Oct 14, 2022 0.7600 0.8790 0.7420 0.8502 977,186 +0.09(+12.43%)
Oct 13, 2022 0.7400 0.7700 0.7216 0.7562 471,422 -0.00(-0.49%)
Oct 12, 2022 0.7100 0.7941 0.7100 0.7599 637,574 +0.06(+8.25%)
Oct 11, 2022 0.7190 0.7600 0.7010 0.7020 794,643 -0.01(-1.80%)
Oct 10, 2022 0.7000 0.7200 0.6800 0.7149 147,609 +0.02(+3.61%)
Oct 07, 2022 0.6800 0.7207 0.6800 0.6900 229,885 -0.03(-4.26%)
Oct 06, 2022 0.7400 0.7400 0.6961 0.7207 149,025 -0.01(-1.48%)
Oct 05, 2022 0.7500 0.7500 0.6705 0.7315 265,615 -0.01(-2.00%)
Oct 04, 2022 0.6400 0.7600 0.6400 0.7464 942,137 +0.10(+16.24%)
Oct 03, 2022 0.6600 0.6750 0.6350 0.6421 402,477 -0.01(-1.23%)
Sep 30, 2022 0.6667 0.6749 0.6370 0.6501 282,666 +0.02(+3.19%)
Sep 29, 2022 0.6800 0.6850 0.6100 0.6300 308,035 -0.02(-3.33%)
Sep 28, 2022 0.6124 0.6799 0.6300 0.6517 386,454 +0.01(+1.32%)
Sep 27, 2022 0.6300 0.6790 0.6211 0.6432 259,015 +0.01(+1.92%)
Sep 26, 2022 0.6440 0.6671 0.6140 0.6311 415,503 +0.00(+0.30%)
Sep 23, 2022 0.6300 0.6800 0.5900 0.6292 676,437 -0.00(-0.11%)
Sep 22, 2022 0.6712 0.7048 0.6200 0.6299 702,283 -0.04(-6.26%)
Sep 21, 2022 0.7300 0.7300 0.6512 0.6720 1,156,238 -0.06(-8.56%)
Sep 20, 2022 0.8100 0.8200 0.7200 0.7349 778,774 -0.05(-6.49%)
Sep 19, 2022 0.8200 0.8300 0.7680 0.7859 589,307 -0.02(-3.06%)
Sep 16, 2022 0.8797 0.8797 0.8100 0.8107 868,840 -0.07(-7.85%)
Sep 15, 2022 0.8900 0.9190 0.8701 0.8798 382,834 +0.01(+0.63%)
Sep 14, 2022 0.9110 0.9500 0.8730 0.8743 474,892 -0.04(-4.08%)
Sep 13, 2022 0.8900 0.9250 0.8603 0.9115 539,753 +0.04(+4.52%)
Sep 12, 2022 0.8900 0.9325 0.8000 0.8721 2,045,209 -0.07(-7.50%)
Sep 09, 2022 1.000 1.000 0.9300 0.9428 891,227 -0.03(-2.80%)
Sep 08, 2022 1.000 1.010 0.9600 0.9700 1,018,247 -0.04(-3.96%)
Sep 07, 2022 0.9800 1.020 0.9810 1.010 652,992 +0.02(+2.08%)
Sep 06, 2022 1.030 1.030 0.9570 0.9894 454,753 -0.01(-1.05%)
Sep 02, 2022 1.020 1.040 0.9500 0.9999 769,461 -0.01(-1.00%)
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.