Skip to main content

Cabaletta Bio Inc (NQ: CABA )

17.03 -0.88 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 17.74 18.44 16.83 17.03 1,005,158 -0.88(-4.91%)
Apr 11, 2024 18.03 18.12 17.45 17.91 771,024 +0.05(+0.28%)
Apr 10, 2024 18.20 18.53 17.59 17.86 1,046,985 -0.96(-5.10%)
Apr 09, 2024 17.99 19.04 17.69 18.82 1,116,942 +0.78(+4.32%)
Apr 08, 2024 17.00 18.33 16.85 18.04 1,051,834 +1.06(+6.24%)
Apr 05, 2024 15.95 17.10 15.80 16.98 980,742 +0.87(+5.40%)
Apr 04, 2024 16.79 17.37 16.00 16.11 1,482,851 -0.33(-2.01%)
Apr 03, 2024 16.34 16.74 16.21 16.44 605,151 -0.05(-0.30%)
Apr 02, 2024 16.34 16.77 16.34 16.49 505,884 -0.33(-1.96%)
Apr 01, 2024 16.93 16.96 16.24 16.82 857,803 -0.24(-1.41%)
Mar 28, 2024 17.15 17.03 17.02 17.06 1,780,519 -0.09(-0.52%)
Mar 27, 2024 17.11 17.21 16.60 17.15 987,834 +0.19(+1.12%)
Mar 26, 2024 16.93 17.16 16.61 16.96 855,045 +0.17(+1.01%)
Mar 25, 2024 17.71 18.00 16.66 16.79 1,075,636 -0.56(-3.23%)
Mar 22, 2024 16.91 18.41 16.88 17.35 1,177,222 -0.19(-1.08%)
Mar 21, 2024 18.10 18.31 16.31 17.54 1,561,318 -0.58(-3.20%)
Mar 20, 2024 18.00 18.26 17.33 18.12 786,886 +0.12(+0.67%)
Mar 19, 2024 17.77 18.72 17.44 18.00 1,120,893 +0.02(+0.11%)
Mar 18, 2024 18.47 19.06 17.20 17.98 1,326,201 -0.76(-4.06%)
Mar 15, 2024 18.75 19.63 18.18 18.74 2,689,959 -0.22(-1.16%)
Mar 14, 2024 19.93 20.24 18.77 18.96 1,441,162 -1.28(-6.32%)
Mar 13, 2024 20.80 21.23 19.94 20.24 946,770 -0.47(-2.27%)
Mar 12, 2024 20.37 20.90 19.82 20.71 837,230 +0.33(+1.62%)
Mar 11, 2024 22.34 22.75 20.30 20.38 1,359,077 -2.09(-9.30%)
Mar 08, 2024 22.65 23.17 21.80 22.47 1,046,220 +0.13(+0.58%)
Mar 07, 2024 22.50 23.17 22.10 22.34 848,324 -0.22(-0.98%)
Mar 06, 2024 22.20 22.66 21.59 22.56 708,236 +0.88(+4.06%)
Mar 05, 2024 21.98 22.55 21.06 21.68 653,952 -0.29(-1.32%)
Mar 04, 2024 23.93 23.98 21.54 21.97 649,864 -2.00(-8.34%)
Mar 01, 2024 23.09 24.67 22.92 23.97 930,240 +1.09(+4.76%)
Feb 29, 2024 23.56 24.04 22.56 22.88 685,389 -0.17(-0.74%)
Feb 28, 2024 24.06 24.85 23.01 23.05 669,316 -1.27(-5.22%)
Feb 27, 2024 23.62 24.49 23.55 24.32 1,195,588 +0.78(+3.31%)
Feb 26, 2024 22.51 23.77 22.46 23.54 520,693 +1.15(+5.14%)
Feb 23, 2024 22.00 22.71 21.81 22.39 414,734 +0.20(+0.90%)
Feb 22, 2024 22.14 22.96 21.83 22.19 427,990 +0.14(+0.63%)
Feb 21, 2024 22.59 22.81 21.77 22.05 421,917 -0.65(-2.86%)
Feb 20, 2024 22.56 23.11 22.30 22.70 536,503 -0.16(-0.70%)
Feb 16, 2024 23.57 23.86 22.69 22.86 685,350 -1.04(-4.35%)
Feb 15, 2024 24.19 25.05 23.69 23.90 711,880 +0.05(+0.21%)
Feb 14, 2024 23.98 24.56 23.59 23.85 631,671 +0.43(+1.84%)
Feb 13, 2024 24.15 24.66 22.72 23.42 904,219 -1.58(-6.32%)
Feb 12, 2024 24.89 26.10 24.89 25.00 1,406,091 +0.00(+0.00%)
Feb 09, 2024 25.78 25.89 24.85 25.00 750,340 -0.38(-1.50%)
Feb 08, 2024 23.58 26.35 23.35 25.38 2,490,495 +1.79(+7.59%)
Feb 07, 2024 22.65 23.99 22.42 23.59 926,344 +0.94(+4.15%)
Feb 06, 2024 22.50 23.00 22.00 22.65 702,939 +0.08(+0.35%)
Feb 05, 2024 22.91 24.24 22.10 22.57 1,161,856 +0.54(+2.45%)
Feb 02, 2024 20.15 22.60 20.14 22.03 1,510,517 +1.45(+7.05%)
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.