Cabaletta Bio Inc (NQ: CABA )

5.000 +0.030 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 4.920 5.020 4.430 5.000 1,028,864 +0.03(+0.60%)
Dec 05, 2022 4.940 5.340 4.890 4.970 572,482 +0.03(+0.61%)
Dec 02, 2022 4.680 5.000 4.600 4.940 526,527 +0.26(+5.56%)
Dec 01, 2022 4.580 5.160 4.480 4.680 1,537,921 +0.20(+4.46%)
Nov 30, 2022 3.880 4.480 3.880 4.480 948,361 +0.60(+15.46%)
Nov 29, 2022 3.640 3.900 3.470 3.880 337,928 +0.33(+9.30%)
Nov 28, 2022 3.480 3.880 3.440 3.550 478,809 +0.07(+2.01%)
Nov 25, 2022 3.500 3.550 3.320 3.480 112,386 -0.05(-1.42%)
Nov 23, 2022 3.590 3.680 3.320 3.530 311,146 -0.06(-1.67%)
Nov 22, 2022 3.330 3.660 3.220 3.590 724,643 +0.24(+7.16%)
Nov 21, 2022 3.890 3.940 3.220 3.350 1,388,696 -0.54(-13.88%)
Nov 18, 2022 3.610 3.990 3.470 3.890 831,591 +0.31(+8.66%)
Nov 17, 2022 3.670 3.770 3.460 3.580 1,050,949 -0.20(-5.29%)
Nov 16, 2022 3.650 3.930 3.340 3.780 1,879,051 +0.21(+5.88%)
Nov 15, 2022 3.150 3.580 2.910 3.570 1,435,629 +0.46(+14.79%)
Nov 14, 2022 2.370 3.120 2.340 3.110 2,292,732 +0.73(+30.67%)
Nov 11, 2022 2.010 2.440 2.000 2.380 831,714 +0.35(+17.24%)
Nov 10, 2022 2.030 2.080 1.950 2.030 704,178 +0.09(+4.64%)
Nov 09, 2022 2.070 2.140 1.900 1.940 538,187 -0.22(-10.19%)
Nov 08, 2022 2.150 2.198 2.050 2.160 460,238 -0.02(-0.92%)
Nov 07, 2022 2.210 2.216 2.010 2.180 361,034 -0.07(-3.11%)
Nov 04, 2022 2.400 2.440 2.130 2.250 707,089 -0.12(-5.06%)
Nov 03, 2022 2.000 2.420 1.940 2.370 1,492,406 +0.39(+19.70%)
Nov 02, 2022 2.140 2.180 1.810 1.980 1,109,858 -0.08(-3.88%)
Nov 01, 2022 1.740 2.200 1.710 2.060 1,937,639 +0.37(+21.89%)
Oct 31, 2022 1.680 1.760 1.620 1.690 306,942 -0.02(-1.17%)
Oct 28, 2022 1.640 1.810 1.550 1.710 1,034,037 +0.07(+4.27%)
Oct 27, 2022 1.730 1.740 1.560 1.640 826,035 -0.07(-4.09%)
Oct 26, 2022 1.810 1.840 1.680 1.710 878,462 -0.07(-4.20%)
Oct 25, 2022 1.730 1.930 1.670 1.785 2,182,916 +0.05(+3.18%)
Oct 24, 2022 1.820 1.900 1.602 1.730 1,619,039 -0.07(-3.89%)
Oct 21, 2022 1.770 2.100 1.630 1.800 7,268,303 -0.16(-8.16%)
Oct 20, 2022 1.250 2.040 1.180 1.960 12,946,105 +0.66(+50.77%)
Oct 19, 2022 1.060 1.340 1.060 1.300 10,584,101 +0.31(+31.13%)
Oct 18, 2022 0.9315 1.020 0.9300 0.9914 1,775,210 +0.06(+6.89%)
Oct 17, 2022 0.8850 0.9390 0.8501 0.9275 1,042,897 +0.08(+9.09%)
Oct 14, 2022 0.7600 0.8790 0.7420 0.8502 977,186 +0.09(+12.43%)
Oct 13, 2022 0.7400 0.7700 0.7216 0.7562 471,422 -0.00(-0.49%)
Oct 12, 2022 0.7100 0.7941 0.7100 0.7599 637,574 +0.06(+8.25%)
Oct 11, 2022 0.7190 0.7600 0.7010 0.7020 794,643 -0.01(-1.80%)
Oct 10, 2022 0.7000 0.7200 0.6800 0.7149 147,609 +0.02(+3.61%)
Oct 07, 2022 0.6800 0.7207 0.6800 0.6900 229,885 -0.03(-4.26%)
Oct 06, 2022 0.7400 0.7400 0.6961 0.7207 149,025 -0.01(-1.48%)
Oct 05, 2022 0.7500 0.7500 0.6705 0.7315 265,615 -0.01(-2.00%)
Oct 04, 2022 0.6400 0.7600 0.6400 0.7464 942,137 +0.10(+16.24%)
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.