![Cabaletta Bio Inc](/common/images/company/N_CABA.png)
Cabaletta Bio Inc (CABA)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.186 | 7.15384615385 | 2.6 | 2.786 | 2.3 | 1268334 | 2.58051867 | CS |
4 | 0.316 | 12.7935222672 | 2.47 | 2.85 | 2.2 | 1224780 | 2.52257034 | CS |
12 | 0.876 | 45.8638743455 | 1.91 | 5.46 | 1.81 | 2612726 | 2.9880144 | CS |
26 | -1.814 | -39.4347826087 | 4.6 | 6.26 | 1.76 | 1764913 | 3.35122805 | CS |
52 | -21.194 | -88.3819849875 | 23.98 | 25.05 | 1.76 | 1478271 | 6.81452306 | CS |
156 | -0.264 | -8.65573770492 | 3.05 | 26.35 | 0.59 | 1011464 | 7.90953131 | CS |
260 | -13.074 | -82.4337957125 | 15.86 | 26.35 | 0.59 | 676136 | 7.94415851 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 2.71 | 0.01 | 0.37 | 2.73 | 2.88 | 2.7 | 1162280 |
1739489700 | 2.7 | 0.22 | 8.87 | 2.49 | 2.75 | 2.49 | 1791374 |
1739403300 | 2.48 | 0.07 | 2.90 | 2.36 | 2.505 | 2.3 | 1239112 |
1739316900 | 2.41 | -0.12 | -4.74 | 2.46 | 2.46 | 2.31 | 792280 |
1739230500 | 2.5299999 | -0.12 | -4.53 | 2.65 | 2.755 | 2.48 | 1078334 |
1738971300 | 2.65 | 0.05 | 1.92 | 2.6 | 2.7599999 | 2.54 | 1440569 |
1738884900 | 2.6 | 0.16 | 6.56 | 2.45 | 2.67 | 2.41 | 1315052 |
1738798500 | 2.44 | 0.12 | 5.17 | 2.34 | 2.48 | 2.27 | 1223604 |
1738712100 | 2.32 | -0.04 | -1.69 | 2.36 | 2.45 | 2.25 | 869074 |
1738625700 | 2.36 | -0.03 | -1.26 | 2.3 | 2.38 | 2.21 | 1394071 |
1738366500 | 2.39 | 0.05 | 2.14 | 2.37 | 2.48 | 2.2799999 | 672102 |
1738280100 | 2.34 | -0.03 | -1.27 | 2.31 | 2.37 | 2.2 | 917135 |
1738193700 | 2.37 | -0.03 | -1.25 | 2.37 | 2.42 | 2.285 | 678247 |
1738107300 | 2.4 | 0.1 | 4.35 | 2.3 | 2.42 | 2.2 | 866232 |
1738020900 | 2.3 | -0.2 | -8.00 | 2.42 | 2.5272 | 2.285 | 1229561 |
1737761700 | 2.5 | -0.04 | -1.57 | 2.59 | 2.59 | 2.45 | 1006340 |
1737675300 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
1737588900 | 2.54 | -0.06 | -2.31 | 2.62 | 2.695 | 2.4609 | 938198 |
1737502500 | 2.6 | -0.14 | -5.11 | 2.8 | 2.8 | 2.485 | 1560067 |
1737156900 | 2.74 | 0.31 | 12.76 | 2.47 | 2.85 | 2.38 | 3034682 |
1737070500 | 2.43 | 0.21 | 9.46 | 2.22 | 2.44 | 2.22 | 1533332 |
1736984100 | 2.22 | 0.03 | 1.37 | 2.25 | 2.43 | 2.18 | 998707 |
1736897700 | 2.19 | 0.03 | 1.39 | 2.2 | 2.245 | 2.11 | 1434274 |
1736811300 | 2.16 | 0.09 | 4.10 | 2.07 | 2.17 | 1.9407 | 1951887 |
1736552100 | 2.075 | -0.25 | -10.56 | 2.27 | 2.27 | 2.02 | 1746448 |
1736379300 | 2.32 | -0.37 | -13.75 | 2.65 | 2.6839 | 2.31 | 1555499 |
1736292900 | 2.69 | 0.03 | 1.13 | 2.67 | 2.879 | 2.6 | 1618303 |
1736206500 | 2.66 | 0.26 | 10.83 | 2.43 | 2.73 | 2.4 | 1711723 |
1735947300 | 2.4 | 0.07 | 3.00 | 2.34 | 2.55 | 2.34 | 1240289 |
1735860900 | 2.33 | 0.06 | 2.64 | 2.33 | 2.56 | 2.3 | 1297457 |
1735688100 | 2.27 | 0.03 | 1.34 | 2.2599999 | 2.31 | 2.14 | 1310036 |
1735601700 | 2.24 | -0.05 | -2.18 | 2.2599999 | 2.325 | 2.22 | 1238752 |
1735342500 | 2.29 | -0.2 | -8.03 | 2.44 | 2.5 | 2.2719 | 1380399 |
1735256100 | 2.49 | 0.15 | 6.41 | 2.31 | 2.5 | 2.24 | 1125416 |
1735077840 | 2.34 | -0.02 | -0.85 | 2.38 | 2.39 | 2.22 | 1135602 |
1734996900 | 2.36 | -0.02 | -0.84 | 2.4 | 2.44 | 2.25 | 1790161 |
1734737700 | 2.38 | 0.07 | 3.03 | 2.27 | 2.5099999 | 2.23 | 1838709 |
1734651300 | 2.31 | 0.02 | 0.87 | 2.2599999 | 2.445 | 2.17 | 1622100 |
1734564900 | 2.29 | -0.46 | -16.73 | 2.77 | 2.8 | 2.22 | 2391160 |
1734478500 | 2.75 | 0.04 | 1.48 | 2.67 | 2.7799999 | 2.61 | 1444088 |
1734392100 | 2.71 | -0.11 | -3.90 | 2.75 | 2.8 | 2.64 | 1627582 |
1734132900 | 2.82 | -0.12 | -4.08 | 2.95 | 2.98 | 2.75 | 1304266 |
1734046500 | 2.94 | -0.13 | -4.08 | 3.04 | 3.15 | 2.925 | 1197599 |
1733960100 | 3.065 | 0.2 | 6.98 | 2.88 | 3.09 | 2.755 | 2219415 |
1733873700 | 2.865 | -0.25 | -7.88 | 3.1 | 3.105 | 2.77 | 3073354 |
1733787300 | 3.11 | -0.19 | -5.61 | 3.3 | 3.3436 | 3.11 | 2202690 |
1733528100 | 3.295 | 0.04 | 1.38 | 3.27 | 3.35 | 3.2 | 1990786 |
1733441700 | 3.25 | -0.26 | -7.41 | 3.43 | 3.43 | 3.13 | 3978354 |
1733355300 | 3.51 | -0.05 | -1.40 | 3.74 | 3.79 | 3.33 | 4503730 |
1733268900 | 3.56 | -0.57 | -13.80 | 4.1428 | 4.2063 | 3.36 | 7395831 |
1733182500 | 4.13 | 0.31 | 8.12 | 5.07 | 5.46 | 3.91 | 20271446 |
1732917840 | 3.82 | 0.81 | 26.91 | 3.8 | 4.6 | 3.61 | 17976614 |
1732750500 | 3.0099999 | 0.59 | 24.38 | 2.6 | 3.05 | 2.48 | 4546171 |
1732664100 | 2.42 | 0.13 | 5.68 | 2.5299999 | 2.92 | 2.38 | 4888812 |
1732577700 | 2.29 | 0.41 | 21.49 | 1.95 | 2.49 | 1.9 | 4833768 |
1732318500 | 1.885 | 0.01 | 0.80 | 1.91 | 2.0099999 | 1.81 | 4639558 |
1732232100 | 1.87 | -0.39 | -17.26 | 2.2799999 | 2.3 | 1.76 | 6621714 |
1732145700 | 2.2599999 | -0.28 | -11.02 | 2.56 | 2.6199 | 2.18 | 2484207 |
1732059300 | 2.54 | -0.16 | -5.93 | 2.65 | 2.75 | 2.415 | 2668642 |
1731972900 | 2.7 | -0.33 | -10.89 | 3 | 3.0954 | 2.61 | 3098012 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約