Cabaletta Bio Inc. Common Stockのデータ

Cabaletta Bio Inc. Common Stockの基本情報

名前 Cabaletta Bio Inc. Common Stock
ティッカー CABA
国 United States
上場年 2019.0
セクター Health Care

Cabaletta Bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.47 11.55 12.15 11.71 70000.0 11.71
2021-02-12 12.68 12.0 12.5 12.2 39100.0 12.2
2021-02-11 12.96 12.0 12.42 12.5 64500.0 12.5
2021-02-10 13.4 12.36 12.94 12.41 105100.0 12.41
2021-02-09 13.36 12.78 13.0 12.86 62600.0 12.86
2021-02-08 13.31 12.75 12.78 13.03 85100.0 13.03
2021-02-05 13.05 12.32 12.83 12.78 97800.0 12.78
2021-02-04 13.03 12.68 12.95 12.93 59200.0 12.93
2021-02-03 13.47 12.82 13.07 13.0 68700.0 13.0
2021-02-02 13.14 12.38 13.14 12.97 89000.0 12.97
2021-02-01 13.25 12.51 13.16 12.75 114300.0 12.75
2021-01-29 13.17 12.47 12.66 13.03 88600.0 13.03
2021-01-28 13.04 12.09 12.46 12.55 86500.0 12.55
2021-01-27 12.93 11.68 12.62 12.38 214300.0 12.38
2021-01-26 14.25 12.7 14.25 12.78 92900.0 12.78
2021-01-25 14.8 13.46 14.21 14.04 80400.0 14.04
2021-01-22 14.72 12.61 12.71 14.22 173900.0 14.22
2021-01-21 13.5 12.21 13.5 12.76 97000.0 12.76
2021-01-20 14.85 13.48 14.42 13.48 62100.0 13.48
2021-01-19 14.42 13.22 13.32 14.33 79100.0 14.33
2021-01-15 13.78 12.91 13.47 13.04 80300.0 13.04
2021-01-14 14.27 13.5 14.09 13.62 46500.0 13.62
2021-01-13 14.45 13.66 14.4 13.75 75900.0 13.75
2021-01-12 14.61 13.0 13.6 14.53 263400.0 14.53
2021-01-11 13.95 12.85 13.53 13.55 175100.0 13.55
2021-01-08 15.38 13.3 15.34 13.3 235200.0 13.3
2021-01-07 13.42 12.75 13.03 13.07 77900.0 13.07
2021-01-06 13.39 12.74 12.81 12.93 123600.0 12.93
2021-01-05 13.24 12.59 12.9 12.72 67200.0 12.72
2021-01-04 13.33 12.24 12.25 12.88 124600.0 12.88
2020-12-31 12.63 11.22 12.26 12.48 177300.0 12.48
2020-12-30 12.69 12.19 12.55 12.25 72200.0 12.25
2020-12-29 12.67 12.1 12.56 12.47 90500.0 12.47
2020-12-28 12.95 12.4 12.5 12.56 128800.0 12.56
2020-12-24 12.83 12.15 12.83 12.33 53400.0 12.33
2020-12-23 13.03 12.55 12.84 12.73 130500.0 12.73
2020-12-22 13.2 12.58 12.79 12.83 155600.0 12.83
2020-12-21 13.31 12.32 13.0 12.5 139900.0 12.5
2020-12-18 14.5 12.84 14.29 12.99 506400.0 12.99
2020-12-17 14.52 12.95 13.93 14.18 182200.0 14.18
2020-12-16 15.24 13.37 15.06 13.7 185900.0 13.7
2020-12-15 15.07 14.63 14.63 14.92 160900.0 14.92
2020-12-14 15.11 14.52 14.94 14.85 135600.0 14.85
2020-12-11 15.77 14.56 15.3 14.97 75800.0 14.97
2020-12-10 15.78 14.98 15.22 15.6 73600.0 15.6
2020-12-09 15.97 15.09 15.97 15.46 66200.0 15.46
2020-12-08 16.0 15.15 15.56 15.66 88300.0 15.66
2020-12-07 16.38 15.49 15.56 15.8 60600.0 15.8
2020-12-04 15.72 15.0 15.0 15.53 31200.0 15.53
2020-12-03 15.72 14.85 15.51 14.95 20500.0 14.95
2020-12-02 15.8 14.31 14.93 15.38 67700.0 15.38
2020-12-01 15.41 14.67 15.24 14.87 87600.0 14.87
2020-11-30 15.49 14.48 15.12 14.88 82500.0 14.88
2020-11-27 15.29 13.63 13.63 15.03 56000.0 15.03
2020-11-25 14.5 14.09 14.17 14.09 77700.0 14.09
2020-11-24 14.55 14.03 14.26 14.4 59200.0 14.4
2020-11-23 14.72 13.92 14.26 14.35 32900.0 14.35
2020-11-20 14.51 12.55 13.17 14.11 55400.0 14.11
2020-11-19 13.88 12.58 12.58 13.43 49700.0 13.43
2020-11-18 13.99 12.5 13.6 12.64 49600.0 12.64
2020-11-17 14.0 13.45 13.69 13.53 60400.0 13.53
2020-11-16 14.69 13.6 14.33 14.02 97000.0 14.02
2020-11-13 14.17 13.62 13.9 14.01 83000.0 14.01
2020-11-12 14.36 13.56 13.82 13.75 40200.0 13.75
2020-11-11 14.26 13.47 13.66 13.95 55700.0 13.95
2020-11-10 14.09 12.65 13.26 13.49 96700.0 13.49
2020-11-09 13.96 12.99 13.56 13.08 89700.0 13.08
2020-11-06 13.47 12.44 12.6 13.29 51000.0 13.29
2020-11-05 12.81 12.18 12.41 12.54 39600.0 12.54
2020-11-04 12.79 11.73 12.43 12.14 49800.0 12.14
2020-11-03 12.45 11.72 11.72 12.32 38600.0 12.32
2020-11-02 12.02 10.92 11.6 11.45 57100.0 11.45
2020-10-30 12.45 11.2 12.11 11.57 43400.0 11.57
2020-10-29 12.44 11.51 11.74 12.22 51000.0 12.22
2020-10-28 12.08 11.25 11.59 11.82 54400.0 11.82
2020-10-27 11.98 11.35 11.94 11.84 39300.0 11.84
2020-10-26 12.38 11.58 11.61 11.95 56900.0 11.95
2020-10-23 12.21 11.33 11.69 12.06 43200.0 12.06
2020-10-22 11.73 11.15 11.51 11.59 41900.0 11.59
2020-10-21 12.06 11.41 11.93 11.55 49500.0 11.55
2020-10-20 12.2 11.63 12.08 11.97 33200.0 11.97
2020-10-19 12.51 11.75 12.05 12.05 69100.0 12.05
2020-10-16 12.43 11.12 11.12 12.15 87900.0 12.15
2020-10-15 11.27 10.56 11.04 11.11 48600.0 11.11
2020-10-14 11.64 10.87 11.56 10.97 51100.0 10.97
2020-10-13 12.09 11.51 12.09 11.7 96600.0 11.7
2020-10-12 11.29 10.82 10.85 11.28 56100.0 11.28
2020-10-09 11.23 10.61 11.0 10.81 54500.0 10.81
2020-10-08 11.42 10.81 11.1 11.0 41000.0 11.0
2020-10-07 11.3 10.85 10.85 10.99 47600.0 10.99
2020-10-06 11.5 10.9 11.2 10.91 47800.0 10.91
2020-10-05 11.27 10.03 10.06 11.2 86800.0 11.2
2020-10-02 9.99 9.5 9.85 9.81 52600.0 9.81
2020-10-01 11.03 9.84 10.96 10.04 64600.0 10.04
2020-09-30 11.24 10.41 10.42 10.84 60500.0 10.84
2020-09-29 11.0 10.31 10.51 10.47 54600.0 10.47
2020-09-28 11.07 10.21 10.85 10.44 73900.0 10.44
2020-09-25 10.83 9.72 9.72 10.44 65400.0 10.44
2020-09-24 10.0 9.38 9.87 9.71 73000.0 9.71
2020-09-23 10.73 9.61 10.69 9.75 81900.0 9.75
2020-09-22 10.98 10.4 10.85 10.87 125200.0 10.87
2020-09-21 11.55 10.69 11.42 10.78 138400.0 10.78
2020-09-18 12.14 11.68 11.96 11.68 302300.0 11.68
2020-09-17 12.36 11.68 11.91 11.77 129400.0 11.77
2020-09-16 12.86 11.56 11.61 12.01 162800.0 12.01
2020-09-15 12.67 11.3 12.3 11.6 147300.0 11.6
2020-09-14 12.1 10.96 10.96 12.01 141200.0 12.01
2020-09-11 10.99 10.32 10.42 10.65 55100.0 10.65
2020-09-10 10.97 10.14 10.59 10.33 65200.0 10.33
2020-09-09 11.0 10.41 10.83 10.65 60300.0 10.65
2020-09-08 11.46 9.62 9.75 10.69 129300.0 10.69
2020-09-04 10.27 9.34 10.22 9.91 72000.0 9.91
2020-09-03 10.33 9.77 10.23 10.07 66200.0 10.07
2020-09-02 10.73 9.7 9.7 10.15 56100.0 10.15
2020-09-01 10.72 9.65 10.5 9.8 136000.0 9.8
2020-08-31 11.05 10.52 11.0 10.55 108200.0 10.55
2020-08-28 11.07 10.65 10.79 11.0 43600.0 11.0
2020-08-27 11.24 10.48 11.01 10.79 99900.0 10.79
2020-08-26 11.4 11.0 11.3 11.06 47200.0 11.06
2020-08-25 11.73 11.02 11.24 11.35 62600.0 11.35
2020-08-24 12.05 11.0 12.03 11.24 77300.0 11.24
2020-08-21 12.02 11.0 11.57 11.99 118100.0 11.99
2020-08-20 12.07 11.48 11.51 11.69 81100.0 11.69
2020-08-19 12.1 11.59 12.0 11.65 39200.0 11.65
2020-08-18 12.34 11.68 12.23 12.09 53900.0 12.09
2020-08-17 12.41 11.32 11.51 12.15 89300.0 12.15
2020-08-14 12.44 11.16 11.49 11.46 63200.0 11.46
2020-08-13 12.37 11.34 11.7 11.48 65700.0 11.48
2020-08-12 12.45 11.52 12.45 11.67 91200.0 11.67
2020-08-11 13.24 12.2 13.15 12.31 70600.0 12.31
2020-08-10 13.72 12.79 12.79 13.09 150800.0 13.09
2020-08-07 13.11 12.09 12.55 12.52 115400.0 12.52
2020-08-06 12.99 11.85 11.85 12.55 103500.0 12.55
2020-08-05 12.49 11.6 12.38 11.77 77800.0 11.77
2020-08-04 13.0 11.7 12.7 12.27 73300.0 12.27
2020-08-03 12.56 11.5 11.58 12.13 60500.0 12.13
2020-07-31 11.65 11.0 11.33 11.43 108300.0 11.43
2020-07-30 11.94 11.31 11.85 11.4 77700.0 11.4
2020-07-29 13.22 11.29 13.04 12.14 115000.0 12.14
2020-07-28 13.12 12.27 12.61 13.03 79400.0 13.03
2020-07-27 12.94 12.39 12.5 12.6 46600.0 12.6
2020-07-24 12.95 12.18 12.74 12.34 133500.0 12.34
2020-07-23 13.11 12.11 12.8 12.89 136500.0 12.89
2020-07-22 13.47 12.64 12.89 12.82 85300.0 12.82
2020-07-21 15.27 12.9 14.79 12.97 180700.0 12.97
2020-07-20 14.57 13.38 13.8 14.41 187400.0 14.41
2020-07-17 13.48 11.83 12.08 13.24 148000.0 13.24
2020-07-16 12.08 11.34 11.9 11.95 95300.0 11.95
2020-07-15 12.26 11.0 11.24 11.9 193500.0 11.9
2020-07-14 11.24 10.6 11.04 10.97 116600.0 10.97
2020-07-13 11.7 10.9 11.52 10.92 132700.0 10.92
2020-07-10 11.98 11.01 11.65 11.33 95600.0 11.33
2020-07-09 11.82 11.23 11.23 11.45 125900.0 11.45
2020-07-08 11.44 10.93 11.16 11.23 332600.0 11.23
2020-07-07 11.62 11.18 11.35 11.21 178100.0 11.21
2020-07-06 11.68 11.31 11.4 11.35 101900.0 11.35
2020-07-02 11.7 11.2 11.57 11.31 87100.0 11.31
2020-07-01 11.8 11.16 11.19 11.28 154800.0 11.28
2020-06-30 11.85 11.1 11.31 11.14 171500.0 11.14
2020-06-29 12.7 11.05 11.47 11.28 625200.0 11.28
2020-06-26 12.0 8.84 10.0 10.92 2748900.0 10.92
2020-06-25 9.9 7.86 8.12 9.78 250600.0 9.78
2020-06-24 8.47 7.64 7.92 8.19 97400.0 8.19
2020-06-23 8.26 7.85 8.04 8.07 55300.0 8.07
2020-06-22 8.74 7.61 8.74 7.87 92100.0 7.87
2020-06-19 8.72 7.31 7.42 8.57 171900.0 8.57
2020-06-18 7.55 7.11 7.22 7.31 61000.0 7.31
2020-06-17 7.86 7.28 7.72 7.32 47900.0 7.32
2020-06-16 7.93 7.32 7.54 7.61 82100.0 7.61
2020-06-15 7.61 7.05 7.55 7.48 155200.0 7.48
2020-06-12 7.88 7.25 7.52 7.81 73900.0 7.81
2020-06-11 8.44 6.91 8.41 7.05 109800.0 7.05
2020-06-10 8.75 8.42 8.47 8.56 85800.0 8.56
2020-06-09 8.7 8.37 8.7 8.46 74300.0 8.46
2020-06-08 8.89 8.38 8.65 8.75 151900.0 8.75
2020-06-05 8.71 7.83 8.65 8.47 68000.0 8.47
2020-06-04 8.44 7.83 7.89 8.13 76300.0 8.13
2020-06-03 8.8 7.83 8.61 7.9 145000.0 7.9
2020-06-02 8.74 8.26 8.62 8.4 148800.0 8.4
2020-06-01 9.1 8.37 8.52 8.61 235500.0 8.61
2020-05-29 8.7 8.11 8.38 8.55 92600.0 8.55
2020-05-28 8.68 8.11 8.11 8.32 101100.0 8.32
2020-05-27 8.23 7.52 7.61 8.18 129200.0 8.18
2020-05-26 7.67 7.0 7.46 7.51 152400.0 7.51
2020-05-22 7.51 7.2 7.48 7.38 47500.0 7.38
2020-05-21 7.66 7.3 7.66 7.46 70700.0 7.46
2020-05-20 7.53 7.1 7.15 7.47 159600.0 7.47
2020-05-19 7.2 7.07 7.14 7.08 86600.0 7.08
2020-05-18 7.19 7.0 7.15 7.12 91700.0 7.12
2020-05-15 7.08 6.72 6.85 7.05 88600.0 7.05
2020-05-14 6.98 6.35 6.83 6.96 184900.0 6.96
2020-05-13 7.04 6.66 6.9 6.95 77600.0 6.95
2020-05-12 7.65 6.81 7.65 6.91 181900.0 6.91
2020-05-11 7.88 7.0 7.55 7.66 142000.0 7.66
2020-05-08 7.77 7.43 7.62 7.66 62200.0 7.66
2020-05-07 7.66 7.37 7.62 7.43 43900.0 7.43
2020-05-06 7.75 7.32 7.5 7.43 87600.0 7.43
2020-05-05 7.83 6.94 6.94 7.21 133200.0 7.21
2020-05-04 7.24 6.76 7.05 6.9 73000.0 6.9
2020-05-01 7.43 6.8 7.37 7.2 62900.0 7.2
2020-04-30 8.17 7.23 8.06 7.25 102700.0 7.25
2020-04-29 8.77 7.17 7.49 8.06 165600.0 8.06
2020-04-28 7.88 6.78 7.39 7.18 163700.0 7.18
2020-04-27 7.3 6.36 6.59 7.1 197200.0 7.1
2020-04-24 6.64 6.15 6.45 6.39 166400.0 6.39
2020-04-23 7.1 6.36 6.75 6.45 102400.0 6.45
2020-04-22 6.9 6.52 6.6 6.75 85200.0 6.75
2020-04-21 6.76 6.3 6.6 6.46 79100.0 6.46
2020-04-20 7.44 6.36 6.85 6.65 122400.0 6.65
2020-04-17 7.56 6.75 6.8 6.85 105600.0 6.85
2020-04-16 7.12 6.66 6.94 6.69 55800.0 6.69
2020-04-15 7.65 6.6 7.3 6.94 54700.0 6.94
2020-04-14 8.01 7.25 7.29 7.38 50600.0 7.38
2020-04-13 7.82 7.16 7.45 7.28 105400.0 7.28
2020-04-09 8.14 7.14 7.25 7.48 56100.0 7.48
2020-04-08 7.74 6.51 6.59 7.18 49200.0 7.18
2020-04-07 7.51 6.65 7.51 6.65 59200.0 6.65
2020-04-06 7.39 7.0 7.0 7.3 92000.0 7.3
2020-04-03 7.09 6.49 6.65 6.73 22500.0 6.73
2020-04-02 7.17 6.41 7.05 6.82 17400.0 6.82
2020-04-01 7.6 6.54 7.35 6.76 63900.0 6.76
2020-03-31 7.51 6.96 7.25 7.3 56800.0 7.3
2020-03-30 7.68 6.96 7.05 7.25 65500.0 7.25
2020-03-27 7.56 7.18 7.56 7.28 113800.0 7.28
2020-03-26 9.03 7.0 7.35 7.98 131700.0 7.98
2020-03-25 7.5 6.9 6.95 7.45 121900.0 7.45
2020-03-24 7.5 7.0 7.5 7.06 90000.0 7.06
2020-03-23 7.62 6.07 7.32 7.12 59400.0 7.12
2020-03-20 7.71 6.01 6.15 7.33 139800.0 7.33
2020-03-19 6.25 5.51 5.92 6.24 90100.0 6.24
2020-03-18 7.1 5.76 7.0 6.0 67000.0 6.0
2020-03-17 8.23 6.67 7.32 7.31 86100.0 7.31
2020-03-16 7.88 6.3 7.88 7.01 81200.0 7.01
2020-03-13 9.35 7.46 9.35 8.0 88800.0 8.0
2020-03-12 10.5 8.91 10.5 8.91 50500.0 8.91
2020-03-11 12.45 10.9 12.34 11.23 14900.0 11.23
2020-03-10 13.64 11.3 13.13 12.66 32500.0 12.66
2020-03-09 13.64 12.54 13.29 12.73 16000.0 12.73
2020-03-06 15.01 13.55 14.59 14.35 24500.0 14.35
2020-03-05 16.35 14.91 16.35 15.22 28600.0 15.22
2020-03-04 17.86 15.63 16.35 16.41 32100.0 16.41
2020-03-03 15.77 14.34 15.1 15.49 33200.0 15.49
2020-03-02 15.47 14.2 15.47 14.99 44300.0 14.99
2020-02-28 14.95 14.03 14.33 14.94 73900.0 14.94
2020-02-27 16.86 14.57 16.19 15.4 32000.0 15.4
2020-02-26 16.57 14.75 14.75 16.44 32200.0 16.44
2020-02-25 15.35 14.05 14.67 14.6 54900.0 14.6
2020-02-24 16.71 14.1 15.66 14.33 62600.0 14.33
2020-02-21 16.64 15.67 16.5 15.97 57500.0 15.97
2020-02-20 17.01 15.86 16.59 16.49 52400.0 16.49
2020-02-19 18.65 16.5 18.65 16.83 77100.0 16.83
2020-02-18 18.65 15.51 15.99 18.55 56100.0 18.55