Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabaletta Bio Inc (NQ: CABA )

3.550 -0.240 (-6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.380 8.700 8.110 8.550 92,500 +0.23(+2.76%)
May 28, 2020 8.110 8.682 8.110 8.320 101,060 +0.14(+1.71%)
May 27, 2020 7.610 8.230 7.520 8.180 129,227 +0.67(+8.92%)
May 26, 2020 7.460 7.670 7.000 7.510 152,434 +0.13(+1.76%)
May 22, 2020 7.480 7.510 7.200 7.380 47,400 -0.08(-1.07%)
May 21, 2020 7.665 7.665 7.300 7.460 70,697 -0.01(-0.13%)
May 20, 2020 7.150 7.532 7.100 7.470 159,579 +0.39(+5.51%)
May 19, 2020 7.140 7.200 7.070 7.080 86,576 -0.04(-0.56%)
May 18, 2020 7.150 7.190 7.000 7.120 90,749 +0.07(+0.99%)
May 15, 2020 6.850 7.080 6.720 7.050 88,500 +0.09(+1.29%)
May 14, 2020 6.830 6.980 6.348 6.960 184,927 +0.01(+0.14%)
May 13, 2020 6.900 7.040 6.660 6.950 77,607 +0.04(+0.58%)
May 12, 2020 7.650 7.650 6.810 6.910 181,883 -0.75(-9.79%)
May 11, 2020 7.550 7.880 7.000 7.660 142,018 +0.00(+0.00%)
May 08, 2020 7.620 7.770 7.430 7.660 62,200 +0.23(+3.10%)
May 07, 2020 7.618 7.664 7.370 7.430 43,851 +0.00(+0.00%)
May 06, 2020 7.500 7.750 7.320 7.430 87,637 +0.22(+3.05%)
May 05, 2020 6.940 7.830 6.940 7.210 133,229 +0.31(+4.49%)
May 04, 2020 7.050 7.236 6.760 6.900 72,990 -0.30(-4.17%)
May 01, 2020 7.370 7.430 6.800 7.200 62,900 -0.05(-0.69%)
Apr 30, 2020 8.060 8.168 7.230 7.250 102,665 -0.81(-10.05%)
Apr 29, 2020 7.490 8.770 7.170 8.060 165,626 +0.88(+12.26%)
Apr 28, 2020 7.390 7.880 6.780 7.180 163,665 +0.08(+1.13%)
Apr 27, 2020 6.590 7.300 6.360 7.100 197,172 +0.71(+11.11%)
Apr 24, 2020 6.450 6.640 6.150 6.390 166,300 -0.06(-0.93%)
Apr 23, 2020 6.750 7.100 6.360 6.450 102,431 -0.30(-4.44%)
Apr 22, 2020 6.600 6.900 6.520 6.750 85,181 +0.29(+4.49%)
Apr 21, 2020 6.600 6.760 6.300 6.460 79,053 -0.19(-2.86%)
Apr 20, 2020 6.850 7.440 6.360 6.650 122,392 -0.20(-2.92%)
Apr 17, 2020 6.800 7.560 6.750 6.850 105,600 +0.16(+2.39%)
Apr 16, 2020 6.940 7.120 6.660 6.690 55,803 -0.25(-3.60%)
Apr 15, 2020 7.300 7.650 6.600 6.940 54,705 -0.44(-5.96%)
Apr 14, 2020 7.290 8.010 7.250 7.380 50,615 +0.10(+1.37%)
Apr 13, 2020 7.450 7.820 7.155 7.280 105,445 -0.20(-2.67%)
Apr 09, 2020 7.250 8.140 7.140 7.480 56,100 +0.30(+4.18%)
Apr 08, 2020 6.590 7.744 6.510 7.180 49,241 +0.53(+7.97%)
Apr 07, 2020 7.510 7.510 6.650 6.650 59,231 -0.65(-8.90%)
Apr 06, 2020 7.000 7.395 7.000 7.300 92,028 +0.57(+8.47%)
Apr 03, 2020 6.650 7.090 6.491 6.730 22,500 -0.09(-1.32%)
Apr 02, 2020 7.050 7.170 6.410 6.820 17,419 +0.06(+0.89%)
Apr 01, 2020 7.350 7.600 6.540 6.760 63,876 -0.54(-7.40%)
Mar 31, 2020 7.250 7.510 6.960 7.300 56,769 +0.05(+0.69%)
Mar 30, 2020 7.050 7.685 6.960 7.250 65,531 -0.03(-0.41%)
Mar 27, 2020 7.560 7.564 7.180 7.280 113,800 -0.70(-8.77%)
Mar 26, 2020 7.350 9.030 7.000 7.980 131,676 +0.53(+7.11%)
Mar 25, 2020 6.950 7.500 6.900 7.450 121,889 +0.39(+5.52%)
Mar 24, 2020 7.500 7.500 7.000 7.060 89,968 -0.06(-0.84%)
Mar 23, 2020 7.320 7.625 6.070 7.120 59,395 -0.21(-2.86%)
Mar 20, 2020 6.150 7.710 6.010 7.330 139,800 +1.09(+17.47%)
Mar 19, 2020 6.000 6.250 5.510 6.240 90,142 +0.24(+4.00%)
Mar 18, 2020 7.000 7.100 5.760 6.000 66,985 -1.31(-17.92%)
Mar 17, 2020 7.320 8.235 6.670 7.310 86,132 +0.30(+4.28%)
Mar 16, 2020 7.880 7.880 6.300 7.010 81,162 -0.99(-12.38%)
Mar 13, 2020 9.350 9.350 7.461 8.000 88,800 -0.91(-10.21%)
Mar 12, 2020 10.50 10.50 8.910 8.910 50,518 -2.32(-20.66%)
Mar 11, 2020 12.34 12.46 10.90 11.23 14,949 -1.43(-11.30%)
Mar 10, 2020 13.13 13.64 11.30 12.66 32,527 -0.07(-0.55%)
Mar 09, 2020 13.29 13.64 12.54 12.73 15,979 -1.62(-11.29%)
Mar 06, 2020 14.59 15.01 13.55 14.35 24,500 -0.87(-5.72%)
Mar 05, 2020 16.35 16.35 14.91 15.22 28,554 -1.19(-7.25%)
Mar 04, 2020 16.35 17.86 15.63 16.41 32,148 +0.92(+5.94%)
Mar 03, 2020 15.10 15.77 14.34 15.49 33,182 +0.50(+3.34%)
Mar 02, 2020 15.10 15.47 14.20 14.99 44,286 +0.05(+0.33%)
Feb 28, 2020 14.52 14.95 14.04 14.94 73,900 -0.46(-2.99%)
Feb 27, 2020 16.19 16.86 14.57 15.40 32,003 -1.04(-6.33%)
Feb 26, 2020 14.75 16.57 14.75 16.44 32,176 +1.84(+12.60%)
Feb 25, 2020 14.67 15.36 14.05 14.60 54,891 +0.27(+1.88%)
Feb 24, 2020 16.71 16.71 14.10 14.33 62,617 -1.64(-10.27%)
Feb 21, 2020 16.50 16.64 15.67 15.97 57,400 -0.52(-3.15%)
Feb 20, 2020 16.59 17.01 15.86 16.49 52,446 -0.34(-2.02%)
Feb 19, 2020 18.65 18.65 16.50 16.83 77,107 -1.72(-9.27%)
Feb 18, 2020 15.99 18.65 15.51 18.55 56,057 +2.69(+16.96%)
Feb 14, 2020 15.86 16.19 15.37 15.86 58,100 +0.12(+0.76%)
Feb 13, 2020 15.19 15.96 15.19 15.74 34,057 +0.48(+3.15%)
Feb 12, 2020 15.50 15.79 14.94 15.26 23,636 -0.16(-1.04%)
Feb 11, 2020 15.04 15.79 14.88 15.42 33,399 +0.37(+2.46%)
Feb 10, 2020 15.39 15.89 14.88 15.05 26,849 -0.41(-2.65%)
Feb 07, 2020 16.36 16.36 15.16 15.46 56,300 -0.99(-6.02%)
Feb 06, 2020 16.02 16.67 15.25 16.45 56,165 +0.51(+3.20%)
Feb 05, 2020 15.30 15.94 15.16 15.94 40,683 +0.66(+4.32%)
Feb 04, 2020 15.45 15.83 15.06 15.28 36,123 -0.31(-1.99%)
Feb 03, 2020 16.82 16.87 15.00 15.59 124,451 -0.84(-5.11%)
Jan 31, 2020 16.93 17.70 16.27 16.43 28,900 -0.69(-4.03%)
Jan 30, 2020 18.54 18.54 16.80 17.12 44,075 -1.55(-8.30%)
Jan 29, 2020 16.52 19.63 16.52 18.67 98,015 +2.21(+13.43%)
Jan 28, 2020 17.66 17.80 16.26 16.46 43,446 -1.17(-6.64%)
Jan 27, 2020 17.47 18.00 17.47 17.63 77,333 +0.16(+0.92%)
Jan 24, 2020 17.22 17.99 17.12 17.47 53,800 +0.32(+1.87%)
Jan 23, 2020 16.35 17.79 16.07 17.15 94,722 +0.78(+4.76%)
Jan 22, 2020 16.23 17.10 15.96 16.37 49,468 +0.20(+1.24%)
Jan 21, 2020 16.28 16.62 15.90 16.17 51,014 -0.20(-1.22%)
Jan 17, 2020 16.39 17.13 15.84 16.37 100,500 +0.10(+0.61%)
Jan 16, 2020 16.07 16.78 15.62 16.27 81,419 +0.27(+1.69%)
Jan 15, 2020 15.33 16.19 14.53 16.00 76,821 +0.68(+4.44%)
Jan 14, 2020 14.29 15.71 13.95 15.32 40,373 +0.97(+6.76%)
Jan 13, 2020 13.87 14.35 13.66 14.35 36,402 +0.46(+3.31%)
Jan 10, 2020 14.57 14.85 13.60 13.89 67,700 -0.65(-4.47%)
Jan 09, 2020 15.54 16.58 14.48 14.54 108,051 -0.86(-5.58%)
Jan 08, 2020 15.55 16.48 15.10 15.40 103,729 -0.13(-0.84%)
Jan 07, 2020 16.12 16.28 14.65 15.53 145,157 -0.53(-3.30%)
Jan 06, 2020 13.56 16.61 13.25 16.06 216,465 +2.18(+15.71%)
Jan 03, 2020 13.68 14.12 13.49 13.88 91,500 -0.02(-0.14%)
Jan 02, 2020 14.07 14.20 12.77 13.90 143,299 -0.07(-0.50%)
Dec 31, 2019 13.99 14.50 13.70 13.97 121,300 -0.02(-0.14%)
Dec 30, 2019 13.98 14.24 13.36 13.99 90,961 +0.17(+1.23%)
Dec 27, 2019 13.77 14.07 12.79 13.82 330,200 +0.03(+0.22%)
Dec 26, 2019 13.30 14.14 13.00 13.79 102,309 +0.54(+4.08%)
Dec 24, 2019 13.64 14.04 12.90 13.25 39,200 -0.31(-2.29%)
Dec 23, 2019 10.21 14.41 10.21 13.56 233,227 +3.43(+33.86%)
Dec 20, 2019 8.490 11.43 8.490 10.13 764,900 +1.55(+18.07%)
Dec 19, 2019 9.160 9.849 8.580 8.580 77,845 -0.58(-6.33%)
Dec 18, 2019 9.460 10.49 9.110 9.160 84,949 -0.41(-4.28%)
Dec 17, 2019 8.560 9.729 8.560 9.570 79,034 +1.10(+12.99%)
Dec 16, 2019 8.000 9.120 7.750 8.470 126,765 +0.48(+6.01%)
Dec 13, 2019 7.860 8.466 7.760 7.990 51,600 +0.11(+1.40%)
Dec 12, 2019 8.180 8.402 7.555 7.880 57,474 -0.30(-3.67%)
Dec 11, 2019 9.170 9.540 8.160 8.180 133,963 -0.03(-0.37%)
Dec 10, 2019 9.030 9.136 8.090 8.210 101,184 -0.90(-9.88%)
Dec 09, 2019 10.21 10.82 9.040 9.110 73,285 -1.10(-10.77%)
Dec 06, 2019 12.00 12.38 10.05 10.21 92,200 -1.95(-16.04%)
Dec 05, 2019 13.29 14.23 11.48 12.16 52,542 -1.23(-9.19%)
Dec 04, 2019 14.00 14.89 12.32 13.39 73,726 -0.33(-2.41%)
Dec 03, 2019 14.58 14.85 13.72 13.72 57,339 -0.99(-6.73%)
Dec 02, 2019 13.82 14.98 13.72 14.71 80,149 +1.01(+7.37%)
Nov 29, 2019 12.76 13.97 12.76 13.70 31,000 +0.83(+6.45%)
Nov 27, 2019 12.51 13.45 12.35 12.87 89,800 +0.27(+2.14%)
Nov 26, 2019 13.01 13.82 12.38 12.60 80,887 -0.60(-4.55%)
Nov 25, 2019 13.22 13.85 13.02 13.20 50,110 -0.05(-0.38%)
Nov 22, 2019 14.49 14.54 13.04 13.25 47,500 -1.32(-9.06%)
Nov 21, 2019 16.49 16.89 13.88 14.57 48,890 -1.90(-11.54%)
Nov 20, 2019 17.71 18.11 15.86 16.47 77,446 -1.24(-7.00%)
Nov 19, 2019 13.64 18.28 13.64 17.71 109,830 +3.92(+28.43%)
Nov 18, 2019 13.48 15.11 12.57 13.79 51,607 -0.21(-1.50%)
Nov 15, 2019 13.39 14.25 12.55 14.00 79,900 +0.84(+6.38%)
Nov 14, 2019 12.47 13.98 12.09 13.16 135,278 +0.46(+3.62%)
Nov 13, 2019 11.75 13.02 11.23 12.70 37,203 +0.93(+7.90%)
Nov 12, 2019 13.75 14.46 11.16 11.77 104,807 -2.15(-15.45%)
Nov 11, 2019 11.15 13.92 11.01 13.92 173,378 +2.80(+25.18%)
Nov 08, 2019 11.11 11.20 10.98 11.12 127,300 +0.12(+1.09%)
Nov 07, 2019 11.00 11.19 10.70 11.00 101,384 +0.00(+0.00%)
Nov 06, 2019 11.17 11.21 10.46 11.00 91,191 +0.00(+0.00%)
Nov 05, 2019 11.11 11.38 11.00 11.00 96,887 +0.00(+0.00%)
Nov 04, 2019 11.00 11.45 10.80 11.00 340,340 +0.25(+2.33%)
Nov 01, 2019 10.51 10.91 10.10 10.75 157,500 +0.25(+2.38%)
Oct 31, 2019 10.64 10.74 10.11 10.50 114,966 -0.15(-1.41%)
Oct 30, 2019 10.53 10.79 10.28 10.65 107,534 +0.14(+1.33%)
Oct 29, 2019 10.01 10.78 9.590 10.51 152,022 +0.50(+5.00%)
Oct 28, 2019 10.25 10.67 9.990 10.01 285,693 +0.01(+0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.