Italia markets closed

Cabaletta Bio, Inc. (CABA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,01-1,17 (-9,61%)
Alla chiusura: 04:00PM EDT
10,94 -0,07 (-0,64%)
Dopo ore: 07:32PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202412,3012,3010,9911,0111,012.916.600
25 apr 202412,4712,6811,6812,1812,182.049.000
24 apr 202413,4613,6712,9012,9612,96931.300
23 apr 202413,4714,0213,3013,3213,32761.500
22 apr 202413,4313,5912,8813,3213,32985.800
19 apr 202413,9014,2813,0813,3413,341.177.600
18 apr 202415,0015,0013,7913,9713,971.145.300
17 apr 202416,3616,3615,1115,1515,151.133.800
16 apr 202415,9116,4315,8516,2916,29649.800
15 apr 202417,1017,5616,0016,1816,181.019.100
12 apr 202417,7418,4416,8317,0317,031.005.200
11 apr 202418,0318,1217,4517,9117,91770.900
10 apr 202418,2018,5317,5917,8617,861.047.000
09 apr 202417,9919,0417,6918,8218,821.117.000
08 apr 202417,0018,3316,8518,0418,041.051.800
05 apr 202415,9517,1015,8016,9816,98980.400
04 apr 202416,7917,3716,0016,1116,111.482.800
03 apr 202416,3416,7416,2116,4416,44605.100
02 apr 202416,3416,7716,3416,4916,49505.900
01 apr 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 gen 202421,0321,6620,3720,4820,48935.100
30 gen 202422,7822,7820,4621,1621,16878.400
29 gen 202422,2623,6522,1523,1523,15600.300
26 gen 202422,3523,1421,8622,2822,28481.900
25 gen 202420,8322,3420,5422,2822,28808.800
24 gen 202420,5020,8520,0520,5020,50505.900
23 gen 202420,3620,6219,9320,2220,22608.700
22 gen 202419,4720,5019,4720,4720,47765.700
19 gen 202420,8420,8419,1119,4819,481.156.400
18 gen 202420,7921,6419,6920,4820,48895.600
17 gen 202421,0121,3820,2320,7020,70803.600
16 gen 202420,9821,7120,1121,4021,401.184.400
12 gen 202421,7921,8420,9621,2021,20582.700
11 gen 202422,0222,0921,1621,5121,511.038.300
10 gen 202423,8624,0721,8922,4422,44866.300
09 gen 202424,2424,6223,8023,9423,94597.200
08 gen 202422,4824,4722,2924,2424,241.081.600
05 gen 202421,8822,4921,1822,3022,30954.900
04 gen 202422,0222,6221,6622,1522,15572.500
03 gen 202421,9823,3321,5121,8221,82632.300
02 gen 202422,5323,0421,6922,1622,16972.900
29 dic 202323,3723,5022,4422,7022,70729.400
28 dic 202323,3023,7322,9223,3323,33486.000
27 dic 202323,2723,7723,2323,3623,36600.300
26 dic 202322,5023,4522,0723,3023,30912.900
22 dic 202322,1422,7222,0022,1422,14635.100
21 dic 202321,6022,2021,0222,1422,14671.900
20 dic 202322,0822,5921,2221,2721,272.578.100
19 dic 202321,0022,4120,7622,3522,35848.700
18 dic 202320,4121,0019,6420,8620,86732.400
15 dic 202320,9121,8920,0820,5520,554.693.400
14 dic 202319,0520,6518,6020,5420,541.840.600
13 dic 202318,3319,1218,2418,8018,801.674.100
12 dic 202317,0818,3717,0418,1318,131.849.000
11 dic 202316,3817,2216,1317,0817,081.764.300
08 dic 202315,9116,5615,3516,2316,23983.100
07 dic 202314,7416,3314,7415,9915,991.047.200
06 dic 202315,7416,0814,6514,7414,741.784.100
05 dic 202315,8716,3915,4815,6315,63673.600
04 dic 202316,0016,0615,1816,0616,06815.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...