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 (%)
Mar 31, 2022 2.030 2.100 2.000 2.030 72,666 -0.03(-1.46%)
Mar 30, 2022 2.110 2.260 2.020 2.060 84,784 -0.07(-3.29%)
Mar 29, 2022 2.050 2.290 2.020 2.130 117,397 +0.08(+3.90%)
Mar 28, 2022 2.120 2.190 2.020 2.050 65,307 -0.07(-3.30%)
Mar 25, 2022 2.270 2.270 2.000 2.120 160,668 -0.17(-7.42%)
Mar 24, 2022 2.210 2.340 2.150 2.290 98,308 +0.07(+3.15%)
Mar 23, 2022 2.200 2.360 2.160 2.220 102,166 -0.05(-2.20%)
Mar 22, 2022 1.980 2.380 1.980 2.270 238,539 +0.27(+13.50%)
Mar 21, 2022 1.900 2.000 1.881 2.000 313,895 +0.04(+2.04%)
Mar 18, 2022 1.730 2.150 1.700 1.960 965,889 +0.25(+14.62%)
Mar 17, 2022 1.720 1.790 1.690 1.710 447,900 +0.00(+0.00%)
Mar 16, 2022 1.690 1.769 1.680 1.710 74,280 +0.03(+1.79%)
Mar 15, 2022 1.680 1.710 1.660 1.680 93,572 -0.03(-1.75%)
Mar 14, 2022 1.730 1.810 1.660 1.710 117,473 -0.03(-1.72%)
Mar 11, 2022 1.760 1.830 1.680 1.740 165,355 +0.02(+1.16%)
Mar 10, 2022 1.760 1.800 1.710 1.720 193,206 -0.07(-3.91%)
Mar 09, 2022 1.700 1.890 1.700 1.790 296,547 +0.11(+6.55%)
Mar 08, 2022 1.850 1.868 1.680 1.680 252,182 -0.20(-10.64%)
Mar 07, 2022 2.040 2.040 1.870 1.880 127,991 -0.17(-8.29%)
Mar 04, 2022 2.090 2.165 1.950 2.050 357,208 -0.04(-1.91%)
Mar 03, 2022 2.180 2.210 2.050 2.090 406,629 -0.08(-3.69%)
Mar 02, 2022 2.180 2.200 2.090 2.170 104,580 -0.01(-0.46%)
Mar 01, 2022 2.210 2.300 2.120 2.180 343,075 +0.02(+0.93%)
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%)
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.