Skip to main content

Cabaletta Bio Inc (NQ: CABA )

17.06 -0.09 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.210 2.230 2.120 2.160 84,592 -0.02(-0.92%)
Feb 25, 2022 2.240 2.240 2.140 2.180 111,309 -0.03(-1.36%)
Feb 24, 2022 2.150 2.240 2.090 2.210 173,841 -0.05(-2.21%)
Feb 23, 2022 2.360 2.390 2.200 2.260 84,856 -0.10(-4.24%)
Feb 22, 2022 2.430 2.520 2.360 2.360 133,949 -0.07(-2.88%)
Feb 18, 2022 2.430 0 -0.10(-3.95%)
Feb 17, 2022 2.720 2.750 2.500 2.530 60,433 -0.18(-6.64%)
Feb 16, 2022 2.840 2.930 2.660 2.710 151,920 -0.12(-4.24%)
Feb 15, 2022 2.900 3.017 2.830 2.830 117,001 -0.06(-2.08%)
Feb 14, 2022 3.050 3.050 2.855 2.890 57,907 -0.14(-4.62%)
Feb 11, 2022 3.200 3.283 2.980 3.030 99,036 -0.09(-2.88%)
Feb 10, 2022 3.030 3.253 2.910 3.120 155,956 +0.13(+4.35%)
Feb 09, 2022 3.040 3.140 2.920 2.990 151,306 +0.02(+0.67%)
Feb 08, 2022 3.010 3.130 2.915 2.970 134,781 -0.09(-2.94%)
Feb 07, 2022 2.970 3.163 2.970 3.060 202,905 +0.10(+3.38%)
Feb 04, 2022 2.920 3.095 2.820 2.960 183,565 +0.08(+2.78%)
Feb 03, 2022 2.790 2.930 2.880 147,694 +0.00(+0.00%)
Feb 02, 2022 3.070 3.180 2.850 2.880 112,169 -0.16(-5.26%)
Feb 01, 2022 3.150 3.268 3.030 3.040 214,970 +0.02(+0.66%)
Jan 31, 2022 2.790 3.020 209,720 +0.26(+9.42%)
Jan 28, 2022 2.590 2.820 2.550 2.760 128,678 +0.18(+6.98%)
Jan 27, 2022 2.890 2.910 2.565 2.580 110,160 -0.26(-9.15%)
Jan 26, 2022 2.930 3.065 2.760 2.840 118,276 +0.00(+0.00%)
Jan 25, 2022 2.830 2.938 2.740 2.840 108,881 -0.01(-0.35%)
Jan 24, 2022 2.830 2.920 2.520 2.850 231,132 +0.00(+0.00%)
Jan 21, 2022 3.030 3.040 2.790 2.850 94,954 -0.14(-4.68%)
Jan 20, 2022 3.150 3.280 2.940 2.990 116,024 -0.12(-3.86%)
Jan 19, 2022 3.180 3.240 3.080 3.110 91,777 -0.10(-3.12%)
Jan 18, 2022 3.460 3.500 3.180 3.210 136,187 -0.22(-6.41%)
Jan 14, 2022 3.430 0 +0.06(+1.78%)
Jan 13, 2022 3.530 3.530 3.270 3.370 148,311 -0.10(-2.88%)
Jan 12, 2022 3.630 3.630 3.450 3.470 102,344 -0.12(-3.34%)
Jan 11, 2022 3.510 3.680 3.370 3.590 89,919 +0.08(+2.28%)
Jan 10, 2022 3.500 3.570 3.344 3.510 176,092 +0.04(+1.15%)
Jan 07, 2022 3.810 3.890 3.450 3.470 169,952 -0.40(-10.34%)
Jan 06, 2022 3.740 3.890 3.530 3.870 246,980 +0.08(+2.11%)
Jan 05, 2022 3.910 3.990 3.710 3.790 250,601 -0.13(-3.32%)
Jan 04, 2022 3.920 4.068 3.750 3.920 275,701 +0.02(+0.51%)
Jan 03, 2022 3.830 4.000 3.700 3.900 224,163 +0.11(+2.90%)
Dec 31, 2021 3.850 4.040 3.790 3.790 256,439 -0.13(-3.32%)
Dec 30, 2021 3.780 4.060 3.750 3.920 285,576 +0.11(+2.89%)
Dec 29, 2021 3.900 3.950 3.720 3.810 173,723 -0.14(-3.54%)
Dec 28, 2021 4.110 4.110 3.910 3.950 337,499 -0.16(-3.89%)
Dec 27, 2021 4.230 4.240 4.010 4.110 413,655 -0.13(-3.07%)
Dec 23, 2021 4.130 4.390 4.020 4.240 315,553 +0.13(+3.16%)
Dec 22, 2021 4.250 4.430 4.020 4.110 248,800 -0.19(-4.42%)
Dec 21, 2021 4.610 4.610 4.110 4.300 526,345 -0.20(-4.44%)
Dec 20, 2021 4.110 4.600 3.980 4.500 801,890 +0.21(+4.90%)
Dec 17, 2021 4.500 4.760 4.140 4.290 1,780,417 -0.29(-6.33%)
Dec 16, 2021 3.900 5.410 3.600 4.580 16,055,615 +0.61(+15.37%)
Dec 15, 2021 3.750 4.000 3.350 3.970 3,639,074 +0.61(+18.15%)
Dec 14, 2021 7.120 7.202 3.050 3.360 5,242,967 -9.15(-73.14%)
Dec 13, 2021 12.36 12.55 11.60 12.51 136,017 +0.26(+2.12%)
Dec 10, 2021 12.04 12.52 11.04 12.25 91,725 +0.20(+1.66%)
Dec 09, 2021 12.51 13.24 12.04 12.05 138,601 -0.64(-5.04%)
Dec 08, 2021 12.10 12.73 11.75 12.69 114,870 +0.93(+7.91%)
Dec 07, 2021 10.74 12.28 10.74 11.76 103,233 +1.08(+10.11%)
Dec 06, 2021 11.26 11.26 10.21 10.68 138,053 -0.49(-4.39%)
Dec 03, 2021 11.68 11.82 10.74 11.17 134,008 -0.39(-3.37%)
Dec 02, 2021 10.99 11.66 10.84 11.56 100,132 +0.50(+4.52%)
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.