Skip to main content

Cabaletta Bio Inc (NQ: CABA )

22.02 -1.95 (-8.14%)
Streaming Delayed Price Updated: 2:06 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 20.70 21.06 20.18 20.58 644,857 +0.10(+0.49%)
Jan 31, 2024 21.03 21.66 20.37 20.48 935,054 -0.68(-3.21%)
Jan 30, 2024 22.78 22.78 20.46 21.16 878,422 -1.99(-8.60%)
Jan 29, 2024 22.26 23.65 22.15 23.15 600,322 +0.87(+3.90%)
Jan 26, 2024 22.35 23.14 21.86 22.28 481,913 +0.00(+0.00%)
Jan 25, 2024 20.83 22.34 20.54 22.28 808,772 +1.78(+8.68%)
Jan 24, 2024 20.50 20.85 20.05 20.50 505,938 +0.28(+1.38%)
Jan 23, 2024 20.36 20.62 19.93 20.22 608,805 -0.25(-1.22%)
Jan 22, 2024 19.47 20.50 19.47 20.47 765,457 +0.99(+5.08%)
Jan 19, 2024 20.84 20.84 19.11 19.48 1,156,361 -1.00(-4.88%)
Jan 18, 2024 20.79 21.64 19.69 20.48 895,598 -0.22(-1.06%)
Jan 17, 2024 21.01 21.38 20.23 20.70 803,103 -0.70(-3.27%)
Jan 16, 2024 20.98 21.71 20.11 21.40 1,184,392 +0.20(+0.94%)
Jan 12, 2024 21.79 21.84 20.96 21.20 582,969 -0.31(-1.44%)
Jan 11, 2024 22.02 22.09 21.16 21.51 1,038,262 -0.93(-4.14%)
Jan 10, 2024 23.86 24.07 21.89 22.44 866,306 -1.50(-6.27%)
Jan 09, 2024 24.24 24.62 23.80 23.94 597,216 -0.30(-1.24%)
Jan 08, 2024 22.48 24.47 22.29 24.24 1,081,150 +1.94(+8.70%)
Jan 05, 2024 21.88 22.49 21.18 22.30 955,215 +0.15(+0.68%)
Jan 04, 2024 22.02 22.62 21.66 22.15 572,544 +0.33(+1.51%)
Jan 03, 2024 21.98 23.33 21.51 21.82 632,284 -0.34(-1.53%)
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.