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 26, 2021 11.22 11.44 10.55 10.87 100,500 -0.28(-2.51%)
Feb 25, 2021 11.86 11.93 10.92 11.15 134,086 -0.63(-5.35%)
Feb 24, 2021 11.50 11.87 11.36 11.78 192,448 +0.42(+3.70%)
Feb 23, 2021 11.20 11.62 10.91 11.36 186,741 +0.16(+1.43%)
Feb 22, 2021 11.80 12.05 11.12 11.20 81,751 -0.57(-4.84%)
Feb 19, 2021 11.45 11.92 11.29 11.77 188,700 +0.40(+3.52%)
Feb 18, 2021 11.70 12.17 11.30 11.37 130,015 -0.39(-3.32%)
Feb 17, 2021 11.61 11.86 11.33 11.76 60,940 +0.05(+0.43%)
Feb 16, 2021 12.15 12.47 11.55 11.71 69,960 -0.49(-4.02%)
Feb 12, 2021 12.50 12.68 12.00 12.20 39,000 -0.30(-2.40%)
Feb 11, 2021 12.42 12.96 12.00 12.50 64,466 +0.09(+0.73%)
Feb 10, 2021 12.94 13.40 12.36 12.41 105,102 -0.45(-3.50%)
Feb 09, 2021 13.00 13.36 12.78 12.86 62,588 -0.17(-1.30%)
Feb 08, 2021 12.78 13.31 12.75 13.03 85,140 +0.25(+1.96%)
Feb 05, 2021 12.83 13.05 12.32 12.78 97,800 -0.15(-1.16%)
Feb 04, 2021 12.95 13.04 12.68 12.93 59,222 -0.07(-0.54%)
Feb 03, 2021 13.07 13.47 12.82 13.00 68,727 +0.03(+0.23%)
Feb 02, 2021 13.14 13.14 12.38 12.97 88,958 +0.22(+1.73%)
Feb 01, 2021 13.16 13.25 12.51 12.75 114,348 -0.28(-2.15%)
Jan 29, 2021 12.66 13.17 12.47 13.03 88,900 +0.48(+3.82%)
Jan 28, 2021 12.46 13.04 12.09 12.55 86,493 +0.17(+1.37%)
Jan 27, 2021 12.70 12.93 11.68 12.38 214,282 -0.40(-3.13%)
Jan 26, 2021 14.25 14.25 12.71 12.78 92,851 -1.26(-8.97%)
Jan 25, 2021 14.21 14.80 13.46 14.04 80,395 -0.18(-1.27%)
Jan 22, 2021 12.71 14.72 12.61 14.22 174,000 +1.46(+11.44%)
Jan 21, 2021 13.50 13.50 12.21 12.76 96,974 -0.72(-5.34%)
Jan 20, 2021 14.42 14.85 13.48 13.48 62,147 -0.85(-5.93%)
Jan 19, 2021 13.32 14.42 13.22 14.33 79,091 +1.29(+9.89%)
Jan 15, 2021 13.47 13.78 12.91 13.04 80,200 -0.58(-4.26%)
Jan 14, 2021 14.09 14.27 13.50 13.62 46,450 -0.13(-0.95%)
Jan 13, 2021 14.40 14.45 13.66 13.75 75,894 -0.78(-5.37%)
Jan 12, 2021 13.60 14.61 13.00 14.53 263,404 +0.98(+7.23%)
Jan 11, 2021 13.53 13.95 12.85 13.55 175,071 +0.25(+1.88%)
Jan 08, 2021 15.34 15.38 13.30 13.30 235,400 +0.23(+1.76%)
Jan 07, 2021 13.03 13.42 12.75 13.07 77,928 +0.14(+1.08%)
Jan 06, 2021 12.81 13.39 12.74 12.93 123,645 +0.21(+1.65%)
Jan 05, 2021 12.90 13.24 12.59 12.72 67,207 -0.16(-1.24%)
Jan 04, 2021 12.25 13.33 12.24 12.88 124,579 +0.40(+3.21%)
Dec 31, 2020 12.48 12.48 12.48 72,188 +0.23(+1.88%)
Dec 30, 2020 12.55 12.69 12.19 12.25 72,188 -0.22(-1.76%)
Dec 29, 2020 12.56 12.67 12.10 12.47 90,500 -0.09(-0.72%)
Dec 28, 2020 12.50 12.95 12.40 12.56 128,801 +0.23(+1.87%)
Dec 24, 2020 12.83 12.83 12.15 12.33 53,300 -0.40(-3.14%)
Dec 23, 2020 12.84 13.03 12.55 12.73 130,539 -0.10(-0.78%)
Dec 22, 2020 12.79 13.20 12.58 12.83 155,558 +0.33(+2.64%)
Dec 21, 2020 13.00 13.30 12.32 12.50 139,895 -0.49(-3.77%)
Dec 18, 2020 14.29 14.50 12.84 12.99 506,500 -1.19(-8.39%)
Dec 17, 2020 13.93 14.52 12.95 14.18 182,198 +0.48(+3.50%)
Dec 16, 2020 15.06 15.24 13.37 13.70 185,872 -1.22(-8.18%)
Dec 15, 2020 14.63 15.07 14.63 14.92 160,884 +0.07(+0.47%)
Dec 14, 2020 14.94 15.11 14.52 14.85 135,637 -0.12(-0.80%)
Dec 11, 2020 15.30 15.77 14.56 14.97 75,700 -0.63(-4.04%)
Dec 10, 2020 15.22 15.78 14.98 15.60 73,720 +0.14(+0.91%)
Dec 09, 2020 15.97 15.97 15.09 15.46 66,186 -0.20(-1.28%)
Dec 08, 2020 15.56 16.00 15.15 15.66 88,345 -0.14(-0.89%)
Dec 07, 2020 15.56 16.38 15.49 15.80 60,587 +0.27(+1.74%)
Dec 04, 2020 15.00 15.72 15.00 15.53 31,400 +0.58(+3.88%)
Dec 03, 2020 15.51 15.72 14.85 14.95 20,523 -0.43(-2.80%)
Dec 02, 2020 14.93 15.80 14.31 15.38 67,736 +0.51(+3.43%)
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.