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

Cabaletta Bio Inc (NQ: CABA )

12.39 -0.21 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 8.060 8.168 7.230 7.250 102,665 -0.81(-10.05%)
Apr 29, 2020 7.490 8.770 7.170 8.060 165,626 +0.88(+12.26%)
Apr 28, 2020 7.390 7.880 6.780 7.180 163,665 +0.08(+1.13%)
Apr 27, 2020 6.590 7.300 6.360 7.100 197,172 +0.71(+11.11%)
Apr 24, 2020 6.450 6.640 6.150 6.390 166,300 -0.06(-0.93%)
Apr 23, 2020 6.750 7.100 6.360 6.450 102,431 -0.30(-4.44%)
Apr 22, 2020 6.600 6.900 6.520 6.750 85,181 +0.29(+4.49%)
Apr 21, 2020 6.600 6.760 6.300 6.460 79,053 -0.19(-2.86%)
Apr 20, 2020 6.850 7.440 6.360 6.650 122,392 -0.20(-2.92%)
Apr 17, 2020 6.800 7.560 6.750 6.850 105,600 +0.16(+2.39%)
Apr 16, 2020 6.940 7.120 6.660 6.690 55,803 -0.25(-3.60%)
Apr 15, 2020 7.300 7.650 6.600 6.940 54,705 -0.44(-5.96%)
Apr 14, 2020 7.290 8.010 7.250 7.380 50,615 +0.10(+1.37%)
Apr 13, 2020 7.450 7.820 7.155 7.280 105,445 -0.20(-2.67%)
Apr 09, 2020 7.250 8.140 7.140 7.480 56,100 +0.30(+4.18%)
Apr 08, 2020 6.590 7.744 6.510 7.180 49,241 +0.53(+7.97%)
Apr 07, 2020 7.510 7.510 6.650 6.650 59,231 -0.65(-8.90%)
Apr 06, 2020 7.000 7.395 7.000 7.300 92,028 +0.57(+8.47%)
Apr 03, 2020 6.650 7.090 6.491 6.730 22,500 -0.09(-1.32%)
Apr 02, 2020 7.050 7.170 6.410 6.820 17,419 +0.06(+0.89%)
Apr 01, 2020 7.350 7.600 6.540 6.760 63,876 -0.54(-7.40%)
Mar 31, 2020 7.250 7.510 6.960 7.300 56,769 +0.05(+0.69%)
Mar 30, 2020 7.050 7.685 6.960 7.250 65,531 -0.03(-0.41%)
Mar 27, 2020 7.560 7.564 7.180 7.280 113,800 -0.70(-8.77%)
Mar 26, 2020 7.350 9.030 7.000 7.980 131,676 +0.53(+7.11%)
Mar 25, 2020 6.950 7.500 6.900 7.450 121,889 +0.39(+5.52%)
Mar 24, 2020 7.500 7.500 7.000 7.060 89,968 -0.06(-0.84%)
Mar 23, 2020 7.320 7.625 6.070 7.120 59,395 -0.21(-2.86%)
Mar 20, 2020 6.150 7.710 6.010 7.330 139,800 +1.09(+17.47%)
Mar 19, 2020 6.000 6.250 5.510 6.240 90,142 +0.24(+4.00%)
Mar 18, 2020 7.000 7.100 5.760 6.000 66,985 -1.31(-17.92%)
Mar 17, 2020 7.320 8.235 6.670 7.310 86,132 +0.30(+4.28%)
Mar 16, 2020 7.880 7.880 6.300 7.010 81,162 -0.99(-12.38%)
Mar 13, 2020 9.350 9.350 7.461 8.000 88,800 -0.91(-10.21%)
Mar 12, 2020 10.50 10.50 8.910 8.910 50,518 -2.32(-20.66%)
Mar 11, 2020 12.34 12.46 10.90 11.23 14,949 -1.43(-11.30%)
Mar 10, 2020 13.13 13.64 11.30 12.66 32,527 -0.07(-0.55%)
Mar 09, 2020 13.29 13.64 12.54 12.73 15,979 -1.62(-11.29%)
Mar 06, 2020 14.59 15.01 13.55 14.35 24,500 -0.87(-5.72%)
Mar 05, 2020 16.35 16.35 14.91 15.22 28,554 -1.19(-7.25%)
Mar 04, 2020 16.35 17.86 15.63 16.41 32,148 +0.92(+5.94%)
Mar 03, 2020 15.10 15.77 14.34 15.49 33,182 +0.50(+3.34%)
Mar 02, 2020 15.10 15.47 14.20 14.99 44,286 +0.05(+0.33%)
Feb 28, 2020 14.52 14.95 14.04 14.94 73,900 -0.46(-2.99%)
Feb 27, 2020 16.19 16.86 14.57 15.40 32,003 -1.04(-6.33%)
Feb 26, 2020 14.75 16.57 14.75 16.44 32,176 +1.84(+12.60%)
Feb 25, 2020 14.67 15.36 14.05 14.60 54,891 +0.27(+1.88%)
Feb 24, 2020 16.71 16.71 14.10 14.33 62,617 -1.64(-10.27%)
Feb 21, 2020 16.50 16.64 15.67 15.97 57,400 -0.52(-3.15%)
Feb 20, 2020 16.59 17.01 15.86 16.49 52,446 -0.34(-2.02%)
Feb 19, 2020 18.65 18.65 16.50 16.83 77,107 -1.72(-9.27%)
Feb 18, 2020 15.99 18.65 15.51 18.55 56,057 +2.69(+16.96%)
Feb 14, 2020 15.86 16.19 15.37 15.86 58,100 +0.12(+0.76%)
Feb 13, 2020 15.19 15.96 15.19 15.74 34,057 +0.48(+3.15%)
Feb 12, 2020 15.50 15.79 14.94 15.26 23,636 -0.16(-1.04%)
Feb 11, 2020 15.04 15.79 14.88 15.42 33,399 +0.37(+2.46%)
Feb 10, 2020 15.39 15.89 14.88 15.05 26,849 -0.41(-2.65%)
Feb 07, 2020 16.36 16.36 15.16 15.46 56,300 -0.99(-6.02%)
Feb 06, 2020 16.02 16.67 15.25 16.45 56,165 +0.51(+3.20%)
Feb 05, 2020 15.30 15.94 15.16 15.94 40,683 +0.66(+4.32%)
Feb 04, 2020 15.45 15.83 15.06 15.28 36,123 -0.31(-1.99%)
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.