U.S. markets closed

Cabaletta Bio, Inc. (CABA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
8.35-1.01 (-10.79%)
Al cierre: 04:00PM EDT
8.41 +0.06 (+0.72%)
Fuera de horario: 05:59PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 20249.419.417.648.358.353,457,800
17 jun 202410.5410.549.259.369.362,208,700
14 jun 202413.3513.5010.0010.6610.664,729,600
13 jun 202412.1813.2011.8012.5612.561,160,700
12 jun 202411.5713.0911.3012.1612.161,594,500
11 jun 202410.7811.2110.6211.0711.07879,500
10 jun 202410.3411.4010.0010.9910.99796,500
07 jun 202410.9011.3110.3410.5410.54779,300
06 jun 202411.1711.3510.8811.0211.02883,300
05 jun 20249.8911.279.5211.1711.171,349,100
04 jun 202410.0010.539.859.949.941,034,300
03 jun 202410.3811.319.8310.0110.011,485,300
31 may 20249.9410.279.7810.1910.191,255,800
30 may 202410.0910.269.729.939.93731,400
29 may 202410.4610.5010.0310.0510.05700,900
28 may 202411.1511.2010.5310.6710.67631,600
24 may 202411.3011.5010.8810.9210.92506,400
23 may 202411.8911.8910.8211.2111.21870,800
22 may 202412.0212.1611.5611.8111.81783,200
21 may 202412.7813.1411.9812.1912.191,137,100
20 may 202412.3512.9112.3112.8812.88843,800
17 may 202412.6812.8312.2412.3512.35944,900
16 may 202412.5212.8112.2212.6212.62677,000
15 may 202412.2813.1211.7912.6912.691,105,100
14 may 202411.3911.6911.0911.2311.23469,900
13 may 202411.3011.8111.2011.2611.26625,300
10 may 202412.3312.5711.1711.2611.26859,500
09 may 202412.1712.6811.8612.2212.22775,300
08 may 202412.6312.8111.8112.0812.081,079,200
07 may 202412.9113.2512.5512.7412.741,087,200
06 may 202412.3513.3012.3012.8612.861,031,700
03 may 202412.8313.0012.2012.3912.39817,400
02 may 202412.5113.1012.1812.6012.601,808,600
01 may 202410.6012.6910.5612.4112.412,809,300
30 abr 202410.4610.7810.1410.6510.651,934,200
29 abr 202411.2411.399.7510.4810.485,070,500
26 abr 202412.3012.3010.9911.0111.012,916,600
25 abr 202412.4712.6811.6812.1812.182,049,000
24 abr 202413.4613.6712.9012.9612.96931,300
23 abr 202413.4714.0213.3013.3213.32761,500
22 abr 202413.4313.5912.8813.3213.32985,800
19 abr 202413.9014.2813.0813.3413.341,177,600
18 abr 202415.0015.0013.7913.9713.971,145,300
17 abr 202416.3616.3615.1115.1515.151,133,800
16 abr 202415.9116.4315.8516.2916.29649,800
15 abr 202417.1017.5616.0016.1816.181,019,100
12 abr 202417.7418.4416.8317.0317.031,005,200
11 abr 202418.0318.1217.4517.9117.91770,900
10 abr 202418.2018.5317.5917.8617.861,047,000
09 abr 202417.9919.0417.6918.8218.821,117,000
08 abr 202417.0018.3316.8518.0418.041,051,800
05 abr 202415.9517.1015.8016.9816.98980,400
04 abr 202416.7917.3716.0016.1116.111,482,800
03 abr 202416.3416.7416.2116.4416.44605,100
02 abr 202416.3416.7716.3416.4916.49505,900
01 abr 202416.9316.9616.2416.8216.82857,700
28 mar 202417.1517.4816.8517.0617.061,780,500
27 mar 202417.1117.2116.6017.1517.15987,800
26 mar 202416.9317.1616.6116.9616.96855,000
25 mar 202417.7118.0016.6616.7916.791,075,600
22 mar 202416.9118.4116.8817.3517.351,177,200
21 mar 202418.1018.3116.3117.5417.541,561,200
20 mar 202418.0018.2617.3318.1218.12786,900
19 mar 202417.7718.7217.4418.0018.001,120,900
18 mar 202418.4719.0617.2017.9817.981,326,200
15 mar 202418.7519.6318.1818.7418.742,690,000
14 mar 202419.9320.2418.7718.9618.961,441,200
13 mar 202420.8021.2419.9420.2420.24946,800
12 mar 202420.3720.9019.8220.7120.71837,200
11 mar 202422.3422.7520.3020.3820.381,359,000
08 mar 202422.6523.1721.8022.4722.471,046,200
07 mar 202422.5023.1722.1022.3422.34848,300
06 mar 202422.2022.6621.5922.5622.56708,200
05 mar 202421.9822.5521.0621.6821.68654,000
04 mar 202423.9323.9821.5321.9721.97650,300
01 mar 202423.0924.6722.9223.9723.97930,200
29 feb 202423.5624.0422.5622.8822.88685,400
28 feb 202424.0624.8523.0123.0523.05669,300
27 feb 202423.6224.4923.5524.3224.321,196,000
26 feb 202422.5123.7722.4623.5423.54521,700
23 feb 202422.0022.7121.8122.3922.39414,700
22 feb 202422.1422.9621.8322.1922.19428,000
21 feb 202422.5922.8121.7722.0522.05421,900
20 feb 202422.5623.1122.3022.7022.70536,500
16 feb 202423.5723.8522.6922.8622.86685,300
15 feb 202424.1925.0523.6923.9023.90711,900
14 feb 202423.9824.5623.5923.8523.85631,700
13 feb 202424.1524.6722.7223.4223.42904,200
12 feb 202424.8926.1024.8925.0025.001,406,100
09 feb 202425.7825.8924.8525.0025.00750,300
08 feb 202423.5826.3523.3525.3825.382,490,500
07 feb 202422.6523.9922.4223.5923.59926,300
06 feb 202422.5023.0022.0022.6522.65702,900
05 feb 202422.9124.2422.1022.5722.571,163,400
02 feb 202420.1522.6020.1522.0322.031,510,500
01 feb 202420.7021.0620.1820.5820.58644,900
31 ene 202421.0321.6620.3720.4820.48935,100
30 ene 202422.7822.7820.4621.1621.16878,400
29 ene 202422.2623.6522.1523.1523.15600,300
26 ene 202422.3523.1421.8622.2822.28481,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...