Hot Features
프리미엄
Cabaletta Bio Inc (CABA)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 4.92610837438 | 4.06 | 4.91 | 4.06 | 680380 | 4.54435721 | CS |
| 4 | -0.3 | -6.57894736842 | 4.56 | 5.31 | 3.81 | 963864 | 4.38045715 | CS |
| 12 | -4.15 | -49.3460166468 | 8.41 | 8.77 | 3.4713 | 1061954 | 5.23160815 | CS |
| 26 | -12.53 | -74.6277546158 | 16.79 | 19.04 | 3.4713 | 1184749 | 8.73780466 | CS |
| 52 | -10.32 | -70.7818930041 | 14.58 | 26.35 | 3.4713 | 1124946 | 13.35650453 | CS |
| 156 | -7.57 | -63.9898562975 | 11.83 | 26.35 | 0.59 | 816387 | 9.23063893 | CS |
| 260 | -5.19 | -54.9206349206 | 9.45 | 26.35 | 0.59 | 538887 | 9.35912048 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1728081300 | 4.26 | -0.05 | -1.16 | 4.4 | 4.5983 | 4.23 | 686148 |
| 1727994900 | 4.3099999 | -0.3 | -6.51 | 4.58 | 4.58 | 4.1715 | 542561 |
| 1727908500 | 4.61 | -0.03 | -0.65 | 4.55 | 4.6990999 | 4.28 | 594644 |
| 1727822100 | 4.64 | -0.08 | -1.69 | 4.75 | 4.91 | 4.5301 | 988465 |
| 1727735700 | 4.72 | 0.46 | 10.80 | 4.2699999 | 4.7699999 | 4.17 | 774966 |
| 1727476500 | 4.26 | 0.27 | 6.77 | 4.0599999 | 4.3099999 | 4.0599999 | 501263 |
| 1727390100 | 3.99 | 0.04 | 1.01 | 4.07 | 4.26 | 3.96 | 904610 |
| 1727303700 | 3.95 | -0.07 | -1.74 | 4.01 | 4.0999 | 3.81 | 839469 |
| 1727217300 | 4.0199999 | -0.35 | -8.01 | 4.39 | 4.39 | 3.96 | 863626 |
| 1727130900 | 4.37 | -0.32 | -6.82 | 4.7 | 4.86 | 4.24 | 924660 |
| 1726871700 | 4.69 | -0.01 | -0.21 | 4.7 | 4.76 | 4.4 | 2899328 |
| 1726785300 | 4.7 | 0.22 | 4.91 | 4.71 | 5.3099999 | 4.58 | 1892278 |
| 1726698900 | 4.48 | 0.29 | 6.92 | 4.19 | 5.04 | 4.18 | 1310139 |
| 1726612500 | 4.19 | 0.25 | 6.35 | 4 | 4.41 | 3.94 | 1059748 |
| 1726526100 | 3.94 | -0.17 | -4.14 | 4.14 | 4.17 | 3.9 | 898241 |
| 1726266900 | 4.11 | 0.08 | 1.99 | 4.11 | 4.3088 | 4.05 | 973517 |
| 1726180500 | 4.03 | -0.23 | -5.40 | 4.28 | 4.408 | 4.03 | 484816 |
| 1726094100 | 4.26 | -0.18 | -4.05 | 4.4 | 4.5199999 | 4.22 | 529007 |
| 1726007700 | 4.44 | 0.04 | 0.91 | 4.41 | 4.5599999 | 4.3099999 | 477351 |
| 1725921300 | 4.4 | 0.14 | 3.29 | 4.28 | 4.57 | 4.28 | 931834 |
| 1725662100 | 4.26 | -0.28 | -6.17 | 4.5599999 | 4.595 | 4.2201 | 886755 |
| 1725575700 | 4.54 | -0.52 | -10.28 | 5.11 | 5.125 | 4.54 | 611729 |
| 1725489300 | 5.0599999 | 0 | 0.00 | 5.08 | 5.275 | 4.9 | 937550 |
| 1725402900 | 5.0599999 | -0.57 | -10.12 | 5.61 | 5.83 | 5.055 | 975738 |
| 1725057300 | 5.63 | -0.16 | -2.76 | 5.8099999 | 5.97 | 5.58 | 971913 |
| 1724970900 | 5.79 | 0.05 | 0.87 | 5.8099999 | 6.14 | 5.65 | 570032 |
| 1724884500 | 5.74 | -0.02 | -0.35 | 5.74 | 5.7699999 | 5.45 | 700943 |
| 1724798100 | 5.76 | -0.21 | -3.52 | 5.92 | 5.9225 | 5.6618 | 364159 |
| 1724711700 | 5.97 | -0.09 | -1.49 | 6.16 | 6.22 | 5.78 | 653665 |
| 1724452500 | 6.0599999 | 0.26 | 4.48 | 5.9 | 6.26 | 5.89 | 678022 |
| 1724366100 | 5.8 | -0.1 | -1.69 | 5.95 | 5.95 | 5.5199999 | 1260632 |
| 1724279700 | 5.9 | 1.01 | 20.65 | 4.9 | 5.96 | 4.9 | 2097819 |
| 1724193300 | 4.89 | -0.08 | -1.61 | 4.99 | 5.25 | 4.845 | 979230 |
| 1724106900 | 4.97 | 0.43 | 9.47 | 4.5 | 5.0599999 | 4.5 | 1572661 |
| 1723847700 | 4.54 | 0.08 | 1.79 | 4.41 | 4.58 | 4.35 | 719931 |
| 1723761300 | 4.46 | 0.08 | 1.83 | 4.48 | 4.68 | 4.39 | 693381 |
| 1723674900 | 4.38 | -0.18 | -3.95 | 4.6 | 4.6 | 4.36 | 676384 |
| 1723588500 | 4.5599999 | 0.18 | 4.11 | 4.33 | 4.69 | 4.33 | 1117180 |
| 1723502100 | 4.38 | 0.22 | 5.29 | 4.26 | 4.82 | 4.01 | 2228071 |
| 1723242900 | 4.16 | 0.15 | 3.74 | 4.04 | 4.1849999 | 3.93 | 3036156 |
| 1723156500 | 4.01 | -2.1 | -34.37 | 4.43 | 4.47 | 3.4713 | 7139170 |
| 1723070100 | 6.11 | -0.42 | -6.43 | 6.71 | 6.73 | 6.1 | 557963 |
| 1722983700 | 6.53 | 0.04 | 0.62 | 6.57 | 6.705 | 6.26 | 359334 |
| 1722897300 | 6.49 | -0.22 | -3.28 | 6.13 | 6.5199999 | 6.0199999 | 817224 |
| 1722638100 | 6.71 | -0.17 | -2.47 | 6.55 | 6.74 | 6.34 | 763628 |
| 1722551700 | 6.88 | -0.22 | -3.10 | 7.16 | 7.22 | 6.68 | 737779 |
| 1722465300 | 7.1 | 0.15 | 2.16 | 6.96 | 7.27 | 6.86 | 688801 |
| 1722378900 | 6.95 | -0.13 | -1.84 | 7.1 | 7.24 | 6.82 | 609089 |
| 1722292500 | 7.08 | -0.11 | -1.53 | 7.21 | 7.26 | 6.88 | 462959 |
| 1722033300 | 7.19 | 0.44 | 6.52 | 6.91 | 7.23 | 6.845 | 591227 |
| 1721946900 | 6.75 | -0.16 | -2.32 | 6.98 | 7.065 | 6.71 | 1500658 |
| 1721860500 | 6.91 | -0.18 | -2.54 | 7.02 | 7.26 | 6.86 | 730518 |
| 1721774100 | 7.09 | -0.1 | -1.39 | 7.14 | 7.28 | 7.05 | 409716 |
| 1721687700 | 7.19 | 0.1 | 1.41 | 7.15 | 7.2774 | 6.83 | 798723 |
| 1721428500 | 7.09 | 0.03 | 0.42 | 7.1 | 7.46 | 6.94 | 862732 |
| 1721342100 | 7.06 | -0.5 | -6.61 | 7.59 | 7.6899 | 7.06 | 765943 |
| 1721255700 | 7.56 | -0.3 | -3.82 | 7.76 | 7.88 | 7.29 | 1597844 |
| 1721169300 | 7.86 | 0.05 | 0.64 | 7.98 | 8.1 | 7.8 | 1240452 |
| 1721082900 | 7.81 | -0.43 | -5.22 | 8.28 | 8.44 | 7.71 | 1129924 |
| 1720823700 | 8.24 | 0.04 | 0.49 | 8.41 | 8.77 | 7.93 | 769143 |
| 1720737300 | 8.2 | 0.31 | 3.93 | 8.13 | 8.61 | 8 | 1089919 |
| 1720650900 | 7.89 | 0.11 | 1.41 | 7.9 | 7.93 | 7.53 | 627841 |
| 1720564500 | 7.78 | 0.22 | 2.91 | 7.54 | 7.79 | 7.17 | 717189 |
| 1720478100 | 7.56 | 0.51 | 7.23 | 7.14 | 7.57 | 7.075 | 683938 |
| 1720218900 | 7.05 | -0.5 | -6.62 | 7.52 | 7.549 | 6.92 | 713573 |
