Premium
Cabaletta Bio Inc (CABA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -8.49420849421 | 2.59 | 2.59 | 2.2 | 939532 | 2.37920105 | CS |
| 4 | 0.02 | 0.851063829787 | 2.35 | 2.879 | 1.9407 | 1402286 | 2.42904663 | CS |
| 12 | -2.19 | -48.0263157895 | 4.56 | 5.46 | 1.76 | 2723104 | 3.01139402 | CS |
| 26 | -4.59 | -65.9482758621 | 6.96 | 7.27 | 1.76 | 1758540 | 3.53390227 | CS |
| 52 | -18.66 | -88.7303851641 | 21.03 | 26.35 | 1.76 | 1455837 | 7.57350999 | CS |
| 156 | -0.42 | -15.0537634409 | 2.79 | 26.35 | 0.59 | 993619 | 8.02737825 | CS |
| 260 | -14.56 | -86.0011813349 | 16.93 | 26.35 | 0.59 | 663146 | 8.06677603 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 3.0299999 | -0.75 | -19.84 | 3.84 | 3.84 | 2.96 | 3850314 |
| 1731627300 | 3.78 | -0.23 | -5.74 | 4.07 | 4.16 | 3.75 | 1072785 |
| 1731540900 | 4.01 | -0.29 | -6.74 | 4.34 | 4.49 | 3.97 | 1101887 |
| 1731454500 | 4.3 | -0.16 | -3.59 | 4.41 | 4.46 | 4.2 | 825539 |
| 1731368100 | 4.46 | -0.03 | -0.67 | 4.54 | 4.5984 | 4.39 | 715094 |
| 1731108900 | 4.49 | -0.09 | -1.97 | 4.58 | 4.61 | 4.325 | 352246 |
| 1731022500 | 4.58 | -0.07 | -1.51 | 4.68 | 4.74 | 4.45 | 538184 |
| 1730936100 | 4.65 | 0.45 | 10.71 | 4.44 | 4.75 | 4.32 | 1087077 |
| 1730849700 | 4.2 | 0.2 | 5.00 | 3.99 | 4.22 | 3.965 | 542492 |
| 1730763300 | 4 | 0.29 | 7.82 | 3.71 | 4.08 | 3.664 | 929917 |
| 1730500500 | 3.71 | 0.16 | 4.51 | 3.49 | 3.8 | 3.49 | 1104961 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
