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

Cabaletta Bio Inc (NQ: CABA )

14.52 -0.63 (-4.16%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2022 0.9600 1.020 0.9005 1.010 1,133,501 +0.06(+5.77%)
Aug 31, 2022 1.010 1.060 0.9500 0.9549 1,209,239 -0.04(-3.55%)
Aug 30, 2022 1.200 1.250 0.9521 0.9900 3,558,762 -0.26(-21.12%)
Aug 29, 2022 1.890 2.100 1.100 1.255 7,325,759 -0.65(-33.95%)
Aug 26, 2022 1.880 2.020 1.810 1.900 1,188,845 -0.15(-7.32%)
Aug 25, 2022 1.850 2.070 1.720 2.050 2,051,160 +0.19(+10.22%)
Aug 24, 2022 1.910 2.110 1.760 1.860 2,612,865 -0.04(-2.11%)
Aug 23, 2022 1.620 2.000 1.610 1.900 4,398,478 +0.23(+13.77%)
Aug 22, 2022 1.380 2.140 1.380 1.670 39,051,288 +0.34(+25.56%)
Aug 19, 2022 1.370 1.410 1.320 1.330 274,925 -0.09(-6.34%)
Aug 18, 2022 1.360 1.470 1.300 1.420 284,284 +0.06(+4.41%)
Aug 17, 2022 1.500 1.500 1.350 1.360 270,793 -0.14(-9.33%)
Aug 16, 2022 1.490 1.560 1.440 1.500 218,804 -0.03(-1.96%)
Aug 15, 2022 1.540 1.600 1.477 1.530 211,330 +0.00(+0.00%)
Aug 12, 2022 1.490 1.560 1.455 1.530 292,096 +0.08(+5.52%)
Aug 11, 2022 1.360 1.487 1.360 1.450 517,290 +0.17(+13.28%)
Aug 10, 2022 1.160 1.280 1.160 1.280 1,504,359 +0.12(+10.34%)
Aug 09, 2022 1.280 1.290 1.150 1.160 174,639 -0.09(-7.20%)
Aug 08, 2022 1.350 1.383 1.210 1.250 163,947 -0.08(-6.02%)
Aug 05, 2022 1.290 1.370 1.270 1.330 203,128 +0.04(+3.10%)
Aug 04, 2022 1.260 1.300 1.250 1.290 523,674 +0.05(+4.03%)
Aug 03, 2022 1.290 1.300 1.210 1.240 178,059 +0.00(+0.00%)
Aug 02, 2022 1.140 1.270 1.120 1.240 1,059,892 +0.09(+7.83%)
Aug 01, 2022 1.210 1.380 1.120 1.150 517,677 -0.03(-2.54%)
Jul 29, 2022 1.140 1.210 1.070 1.180 184,693 +0.01(+0.85%)
Jul 28, 2022 1.220 1.330 1.150 1.170 366,579 -0.08(-6.40%)
Jul 27, 2022 1.360 1.370 1.200 1.250 185,396 -0.10(-7.41%)
Jul 26, 2022 1.330 1.390 1.280 1.350 117,122 +0.03(+2.27%)
Jul 25, 2022 1.370 1.415 1.290 1.320 186,944 -0.09(-6.38%)
Jul 22, 2022 1.540 1.540 1.340 1.410 156,842 -0.09(-6.00%)
Jul 21, 2022 1.450 1.540 1.420 1.500 263,983 -0.02(-1.32%)
Jul 20, 2022 1.560 1.570 1.510 1.520 93,297 +0.02(+1.33%)
Jul 19, 2022 1.440 1.540 1.431 1.500 32,553 +0.06(+4.17%)
Jul 18, 2022 1.610 1.610 1.420 1.440 85,241 -0.11(-7.10%)
Jul 15, 2022 1.500 1.550 1.445 1.550 54,629 +0.05(+3.33%)
Jul 14, 2022 1.560 1.560 1.450 1.500 79,590 +0.02(+1.35%)
Jul 13, 2022 1.350 1.480 1.340 1.480 135,042 +0.15(+11.28%)
Jul 12, 2022 1.430 1.459 1.320 1.330 175,962 -0.12(-8.28%)
Jul 11, 2022 1.610 1.614 1.400 1.450 283,054 -0.16(-9.94%)
Jul 08, 2022 1.530 1.700 1.460 1.610 322,982 +0.17(+11.81%)
Jul 07, 2022 1.290 1.480 1.290 1.440 179,589 +0.16(+12.50%)
Jul 06, 2022 1.140 1.300 1.140 1.280 227,408 +0.13(+11.30%)
Jul 05, 2022 1.090 1.220 1.050 1.150 270,243 +0.09(+8.49%)
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.