Italia markets closed

Cabaletta Bio, Inc. (CABA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
13,04-0,58 (-4,26%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 202113,4713,7812,9113,0413,0480.123
14 gen 202114,0914,2713,5013,6213,6246.500
13 gen 202114,4014,4513,6613,7513,7575.900
12 gen 202113,6014,6113,0014,5314,53263.400
11 gen 202113,5313,9512,8513,5513,55175.100
08 gen 202115,3415,3813,3013,3013,30235.200
07 gen 202113,0313,4212,7513,0713,0777.900
06 gen 202112,8113,3912,7412,9312,93123.600
05 gen 202112,9013,2412,5912,7212,7267.200
04 gen 202112,2513,3312,2412,8812,88124.600
31 dic 202012,2612,6311,2212,4812,48177.300
30 dic 202012,5512,6912,1912,2512,2572.200
29 dic 202012,5612,6712,1012,4712,4790.500
28 dic 202012,5012,9512,4012,5612,56128.800
24 dic 202012,8312,8312,1512,3312,3353.400
23 dic 202012,8413,0312,5512,7312,73130.500
22 dic 202012,7913,2012,5812,8312,83155.600
21 dic 202013,0013,3112,3212,5012,50139.900
18 dic 202014,2914,5012,8412,9912,99506.400
17 dic 202013,9314,5212,9514,1814,18182.200
16 dic 202015,0615,2413,3713,7013,70185.900
15 dic 202014,6315,0714,6314,9214,92160.900
14 dic 202014,9415,1114,5214,8514,85135.600
11 dic 202015,3015,7714,5614,9714,9775.800
10 dic 202015,2215,7814,9815,6015,6073.600
09 dic 202015,9715,9715,0915,4615,4666.200
08 dic 202015,5616,0015,1515,6615,6688.300
07 dic 202015,5616,3815,4915,8015,8060.600
04 dic 202015,0015,7215,0015,5315,5331.200
03 dic 202015,5115,7214,8514,9514,9520.500
02 dic 202014,9315,8014,3115,3815,3867.700
01 dic 202015,2415,4114,6714,8714,8787.600
30 nov 202015,1215,4914,4814,8814,8882.500
27 nov 202013,6315,2913,6315,0315,0356.000
25 nov 202014,1714,5014,0914,0914,0977.700
24 nov 202014,2614,5514,0314,4014,4059.200
23 nov 202014,2614,7213,9214,3514,3532.900
20 nov 202013,1714,5112,5514,1114,1155.400
19 nov 202012,5813,8812,5813,4313,4349.700
18 nov 202013,6013,9912,5012,6412,6449.600
17 nov 202013,6914,0013,4513,5313,5360.400
16 nov 202014,3314,6913,6014,0214,0297.000
13 nov 202013,9014,1713,6214,0114,0183.000
12 nov 202013,8214,3613,5613,7513,7540.200
11 nov 202013,6614,2613,4713,9513,9555.700
10 nov 202013,2614,0912,6513,4913,4996.700
09 nov 202013,5613,9612,9913,0813,0889.700
06 nov 202012,6013,4712,4413,2913,2951.000
05 nov 202012,4112,8112,1812,5412,5439.600
04 nov 202012,4312,7911,7312,1412,1449.800
03 nov 202011,7212,4511,7212,3212,3238.600
02 nov 202011,6012,0210,9211,4511,4557.100
30 ott 202012,1112,4511,2011,5711,5743.400
29 ott 202011,7412,4411,5112,2212,2251.000
28 ott 202011,5912,0811,2511,8211,8254.400
27 ott 202011,9411,9811,3511,8411,8439.300
26 ott 202011,6112,3811,5811,9511,9556.900
23 ott 202011,6912,2111,3312,0612,0643.200
22 ott 202011,5111,7311,1511,5911,5941.900
21 ott 202011,9312,0611,4111,5511,5549.500
20 ott 202012,0812,2011,6311,9711,9733.200
19 ott 202012,0512,5111,7512,0512,0569.100
16 ott 202011,1212,4311,1212,1512,1587.900
15 ott 202011,0411,2710,5611,1111,1148.600
14 ott 202011,5611,6410,8710,9710,9751.100
13 ott 202012,0912,0911,5111,7011,7096.600
12 ott 202010,8511,2910,8211,2811,2856.100
09 ott 202011,0011,2310,6110,8110,8154.500
08 ott 202011,1011,4210,8111,0011,0041.000
07 ott 202010,8511,3010,8510,9910,9947.600
06 ott 202011,2011,5010,9010,9110,9147.800
05 ott 202010,0611,2710,0311,2011,2086.800
02 ott 20209,859,999,509,819,8152.600
01 ott 202010,9611,039,8410,0410,0464.600
30 set 202010,4211,2410,4110,8410,8460.500
29 set 202010,5111,0010,3110,4710,4754.600
28 set 202010,8511,0710,2110,4410,4473.900
25 set 20209,7210,839,7210,4410,4465.400
24 set 20209,8710,009,389,719,7173.000
23 set 202010,6910,739,619,759,7581.900
22 set 202010,8510,9810,4010,8710,87125.200
21 set 202011,4211,5510,6910,7810,78138.400
18 set 202011,9612,1411,6811,6811,68302.300
17 set 202011,9112,3611,6811,7711,77129.400
16 set 202011,6112,8611,5612,0112,01162.800
15 set 202012,3012,6711,3011,6011,60147.300
14 set 202010,9612,1010,9612,0112,01141.200
11 set 202010,4210,9910,3210,6510,6555.100
10 set 202010,5910,9710,1410,3310,3365.200
09 set 202010,8311,0010,4110,6510,6560.300
08 set 20209,7511,469,6210,6910,69129.300
04 set 202010,2210,279,349,919,9172.000
03 set 202010,2310,339,7710,0710,0766.200
02 set 20209,7010,739,7010,1510,1556.100
01 set 202010,5010,729,659,809,80136.000
31 ago 202011,0011,0510,5210,5510,55108.200
28 ago 202010,7911,0710,6511,0011,0043.600
27 ago 202011,0111,2410,4810,7910,7999.900
26 ago 202011,3011,4011,0011,0611,0647.200
25 ago 202011,2411,7311,0211,3511,3562.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...