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

Cabaletta Bio Inc (NQ: CABA )

12.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2020 11.33 11.65 11.00 11.43 108,300 +0.03(+0.26%)
Jul 30, 2020 11.85 11.94 11.31 11.40 77,657 -0.73(-6.06%)
Jul 29, 2020 13.04 13.22 11.29 12.13 115,021 -0.89(-6.87%)
Jul 28, 2020 12.61 13.12 12.27 13.03 79,380 +0.43(+3.41%)
Jul 27, 2020 12.50 12.94 12.39 12.60 46,564 +0.26(+2.11%)
Jul 24, 2020 12.74 12.95 12.18 12.34 133,500 -0.55(-4.27%)
Jul 23, 2020 12.80 13.11 12.11 12.89 136,478 +0.07(+0.55%)
Jul 22, 2020 12.89 13.47 12.64 12.82 85,346 -0.15(-1.16%)
Jul 21, 2020 14.79 15.27 12.90 12.97 180,662 -1.44(-9.99%)
Jul 20, 2020 13.80 14.57 13.38 14.41 187,743 +1.17(+8.84%)
Jul 17, 2020 12.08 13.48 11.83 13.24 148,100 +1.29(+10.79%)
Jul 16, 2020 11.90 12.08 11.34 11.95 95,305 +0.05(+0.42%)
Jul 15, 2020 11.24 12.26 11.00 11.90 193,464 +0.93(+8.48%)
Jul 14, 2020 11.04 11.24 10.60 10.97 116,601 +0.05(+0.46%)
Jul 13, 2020 11.52 11.70 10.90 10.92 132,732 -0.41(-3.62%)
Jul 10, 2020 11.65 11.98 11.01 11.33 95,700 -0.12(-1.05%)
Jul 09, 2020 11.23 11.82 11.23 11.45 125,872 +0.22(+1.96%)
Jul 08, 2020 11.16 11.44 10.93 11.23 332,713 +0.02(+0.18%)
Jul 07, 2020 11.35 11.62 11.18 11.21 178,079 -0.14(-1.23%)
Jul 06, 2020 11.40 11.68 11.31 11.35 101,921 +0.04(+0.35%)
Jul 02, 2020 11.57 11.70 11.20 11.31 87,100 +0.03(+0.27%)
Jul 01, 2020 11.19 11.80 11.16 11.28 154,846 +0.14(+1.26%)
Jun 30, 2020 11.31 11.85 11.10 11.14 171,543 -0.14(-1.24%)
Jun 29, 2020 11.47 12.70 11.05 11.28 625,373 +0.36(+3.30%)
Jun 26, 2020 10.00 12.00 8.840 10.92 2,748,900 +1.14(+11.66%)
Jun 25, 2020 8.120 9.900 7.865 9.780 250,600 +1.59(+19.41%)
Jun 24, 2020 7.920 8.470 7.635 8.190 97,409 +0.12(+1.49%)
Jun 23, 2020 8.040 8.260 7.850 8.070 55,297 +0.20(+2.54%)
Jun 22, 2020 8.740 8.740 7.610 7.870 92,096 -0.70(-8.17%)
Jun 19, 2020 7.420 8.720 7.310 8.570 171,900 +1.26(+17.24%)
Jun 18, 2020 7.220 7.550 7.110 7.310 61,043 -0.01(-0.14%)
Jun 17, 2020 7.720 7.860 7.280 7.320 47,861 -0.29(-3.81%)
Jun 16, 2020 7.540 7.930 7.320 7.610 82,592 +0.13(+1.74%)
Jun 15, 2020 7.550 7.610 7.050 7.480 155,239 -0.33(-4.23%)
Jun 12, 2020 7.520 7.880 7.250 7.810 73,800 +0.76(+10.78%)
Jun 11, 2020 8.333 8.442 6.910 7.050 109,788 -1.51(-17.64%)
Jun 10, 2020 8.470 8.750 8.420 8.560 85,818 +0.10(+1.18%)
Jun 09, 2020 8.700 8.700 8.370 8.460 74,287 -0.29(-3.31%)
Jun 08, 2020 8.650 8.890 8.380 8.750 151,858 +0.28(+3.31%)
Jun 05, 2020 8.650 8.710 7.830 8.470 68,000 +0.34(+4.18%)
Jun 04, 2020 7.890 8.440 7.830 8.130 76,271 +0.23(+2.91%)
Jun 03, 2020 8.610 8.800 7.830 7.900 145,030 -0.50(-5.95%)
Jun 02, 2020 8.620 8.740 8.260 8.400 148,780 -0.21(-2.44%)
Jun 01, 2020 8.520 9.100 8.370 8.610 235,473 +0.06(+0.70%)
May 29, 2020 8.380 8.700 8.110 8.550 92,500 +0.23(+2.76%)
May 28, 2020 8.110 8.682 8.110 8.320 101,060 +0.14(+1.71%)
May 27, 2020 7.610 8.230 7.520 8.180 129,227 +0.67(+8.92%)
May 26, 2020 7.460 7.670 7.000 7.510 152,434 +0.13(+1.76%)
May 22, 2020 7.480 7.510 7.200 7.380 47,400 -0.08(-1.07%)
May 21, 2020 7.665 7.665 7.300 7.460 70,697 -0.01(-0.13%)
May 20, 2020 7.150 7.532 7.100 7.470 159,579 +0.39(+5.51%)
May 19, 2020 7.140 7.200 7.070 7.080 86,576 -0.04(-0.56%)
May 18, 2020 7.150 7.190 7.000 7.120 90,749 +0.07(+0.99%)
May 15, 2020 6.850 7.080 6.720 7.050 88,500 +0.09(+1.29%)
May 14, 2020 6.830 6.980 6.348 6.960 184,927 +0.01(+0.14%)
May 13, 2020 6.900 7.040 6.660 6.950 77,607 +0.04(+0.58%)
May 12, 2020 7.650 7.650 6.810 6.910 181,883 -0.75(-9.79%)
May 11, 2020 7.550 7.880 7.000 7.660 142,018 +0.00(+0.00%)
May 08, 2020 7.620 7.770 7.430 7.660 62,200 +0.23(+3.10%)
May 07, 2020 7.618 7.664 7.370 7.430 43,851 +0.00(+0.00%)
May 06, 2020 7.500 7.750 7.320 7.430 87,637 +0.22(+3.05%)
May 05, 2020 6.940 7.830 6.940 7.210 133,229 +0.31(+4.49%)
May 04, 2020 7.050 7.236 6.760 6.900 72,990 -0.30(-4.17%)
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.