ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cabaletta Bio Inc (NQ: CABA )

4.540 +0.080 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 4.410 4.580 4.350 4.540 722,804 +0.08(+1.79%)
Aug 15, 2024 4.480 4.680 4.390 4.460 693,381 +0.08(+1.83%)
Aug 14, 2024 4.600 4.600 4.360 4.380 676,384 -0.18(-3.95%)
Aug 13, 2024 4.330 4.690 4.330 4.560 1,117,381 +0.18(+4.11%)
Aug 12, 2024 4.260 4.820 4.010 4.380 2,228,174 +0.22(+5.29%)
Aug 09, 2024 4.040 4.185 3.930 4.160 3,036,164 +0.15(+3.74%)
Aug 08, 2024 4.430 4.470 3.471 4.010 7,139,901 -2.10(-34.37%)
Aug 07, 2024 6.710 6.730 6.100 6.110 557,964 -0.42(-6.43%)
Aug 06, 2024 6.570 6.705 6.260 6.530 359,334 +0.04(+0.62%)
Aug 05, 2024 6.130 6.520 6.020 6.490 817,224 -0.22(-3.28%)
Aug 02, 2024 6.550 6.740 6.340 6.710 763,628 -0.17(-2.47%)
Aug 01, 2024 7.160 7.220 6.680 6.880 737,781 -0.22(-3.10%)
Jul 31, 2024 6.960 7.270 6.860 7.100 689,001 +0.15(+2.16%)
Jul 30, 2024 7.100 7.240 6.820 6.950 609,090 -0.13(-1.84%)
Jul 29, 2024 7.210 7.260 6.880 7.080 463,022 -0.11(-1.53%)
Jul 26, 2024 6.910 7.230 6.845 7.190 591,227 +0.44(+6.52%)
Jul 25, 2024 6.980 7.065 6.710 6.750 1,500,660 -0.16(-2.32%)
Jul 24, 2024 7.020 7.260 6.860 6.910 730,518 -0.18(-2.54%)
Jul 23, 2024 7.140 7.280 7.050 7.090 409,716 -0.10(-1.39%)
Jul 22, 2024 7.150 7.277 6.830 7.190 798,730 +0.10(+1.41%)
Jul 19, 2024 7.100 7.460 6.940 7.090 862,733 +0.03(+0.42%)
Jul 18, 2024 7.590 7.690 7.060 7.060 765,943 -0.50(-6.61%)
Jul 17, 2024 7.750 7.880 7.290 7.560 1,597,850 -0.30(-3.82%)
Jul 16, 2024 7.980 8.100 7.800 7.860 1,240,452 +0.05(+0.64%)
Jul 15, 2024 8.280 8.440 7.710 7.810 1,129,927 -0.43(-5.22%)
Jul 12, 2024 8.410 8.770 7.930 8.240 769,143 +0.04(+0.49%)
Jul 11, 2024 8.130 8.610 8.000 8.200 1,089,932 +0.31(+3.93%)
Jul 10, 2024 7.900 7.930 7.530 7.890 627,841 +0.11(+1.41%)
Jul 09, 2024 7.540 7.790 7.170 7.780 717,189 +0.22(+2.91%)
Jul 08, 2024 7.140 7.570 7.075 7.560 683,938 +0.51(+7.23%)
Jul 05, 2024 7.520 7.549 6.920 7.050 713,924 -0.50(-6.62%)
Jul 03, 2024 7.390 7.810 7.235 7.550 509,395 +0.16(+2.17%)
Jul 02, 2024 7.770 7.900 7.390 7.390 850,507 -0.42(-5.38%)
Jul 01, 2024 7.420 7.880 7.290 7.810 948,348 +0.33(+4.41%)
Jun 28, 2024 7.410 7.620 7.080 7.480 3,404,521 +0.14(+1.91%)
Jun 27, 2024 7.280 7.480 6.980 7.340 2,103,764 +0.08(+1.10%)
Jun 26, 2024 7.180 7.420 6.900 7.260 1,102,661 +0.04(+0.48%)
Jun 25, 2024 8.360 8.360 7.225 7.225 1,779,480 -1.12(-13.47%)
Jun 24, 2024 8.590 9.050 8.320 8.350 695,453 -0.13(-1.53%)
Jun 21, 2024 8.500 9.250 8.170 8.480 4,106,984 +0.15(+1.80%)
Jun 20, 2024 8.270 8.410 7.780 8.330 1,605,196 -0.02(-0.24%)
Jun 18, 2024 9.410 9.410 7.635 8.350 3,458,119 -1.01(-10.79%)
Jun 17, 2024 10.54 10.54 9.250 9.360 2,208,406 -1.30(-12.20%)
Jun 14, 2024 13.35 13.50 10.00 10.66 4,729,630 -1.90(-15.13%)
Jun 13, 2024 12.18 13.20 11.80 12.56 1,160,742 +0.40(+3.29%)
Jun 12, 2024 11.57 13.09 11.30 12.16 1,594,719 +1.09(+9.85%)
Jun 11, 2024 10.78 11.21 10.62 11.07 879,536 +0.08(+0.73%)
Jun 10, 2024 10.34 11.40 10.00 10.99 796,484 +0.45(+4.27%)
Jun 07, 2024 10.90 11.31 10.34 10.54 779,277 -0.48(-4.36%)
Jun 06, 2024 11.17 11.35 10.88 11.02 883,329 -0.15(-1.34%)
Jun 05, 2024 9.890 11.27 9.520 11.17 1,348,297 +1.23(+12.37%)
Jun 04, 2024 10.00 10.53 9.850 9.940 1,034,259 -0.07(-0.70%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.