Hot Features
프리미엄
Cabaletta Bio Inc (CABA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.79 | -39.4273127753 | 4.54 | 4.5984 | 2.7 | 1513124 | 3.55282 | CS |
| 4 | -2.16 | -43.9918533605 | 4.91 | 4.91 | 2.7 | 1066567 | 3.90623887 | CS |
| 12 | -3.41 | -55.3571428571 | 6.16 | 6.22 | 2.7 | 934381 | 4.29904485 | CS |
| 26 | -9.6 | -77.7327935223 | 12.35 | 13.5 | 2.7 | 1104191 | 6.3740557 | CS |
| 52 | -15.27 | -84.7391786903 | 18.02 | 26.35 | 2.7 | 1164886 | 12.23639233 | CS |
| 156 | -10.3 | -78.9272030651 | 13.05 | 26.35 | 0.59 | 850214 | 8.95279911 | CS |
| 260 | -10.73 | -79.5994065282 | 13.48 | 26.35 | 0.59 | 554279 | 9.1245626 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 2.7 | -0.33 | -10.89 | 3 | 3.0954 | 2.61 | 3078944 |
| 1731713700 | 3.0299999 | -0.75 | -19.84 | 3.75 | 3.77 | 2.96 | 3830491 |
| 1731627300 | 3.78 | -0.23 | -5.74 | 4.11 | 4.16 | 3.75 | 1062742 |
| 1731540900 | 4.01 | -0.29 | -6.74 | 4.325 | 4.49 | 3.97 | 1098748 |
| 1731454500 | 4.3 | -0.16 | -3.59 | 4.33 | 4.46 | 4.2 | 804011 |
| 1731368100 | 4.46 | -0.03 | -0.67 | 4.54 | 4.5984 | 4.39 | 714810 |
| 1731108900 | 4.49 | -0.09 | -1.97 | 4.5599999 | 4.61 | 4.325 | 347013 |
| 1731022500 | 4.58 | -0.07 | -1.51 | 4.72 | 4.74 | 4.45 | 534427 |
| 1730936100 | 4.65 | 0.45 | 10.71 | 4.5035999 | 4.75 | 4.26 | 1109742 |
| 1730849700 | 4.2 | 0.2 | 5.00 | 4.07 | 4.22 | 3.965 | 537711 |
| 1730763300 | 4 | 0.29 | 7.82 | 3.71 | 4.08 | 3.664 | 929240 |
| 1730500500 | 3.71 | 0.16 | 4.51 | 3.49 | 3.8 | 3.49 | 1060845 |
| 1730414100 | 3.55 | -0.24 | -6.33 | 3.79 | 3.83 | 3.54 | 1065450 |
| 1730327700 | 3.79 | -0.41 | -9.76 | 4.1849999 | 4.25 | 3.765 | 1211987 |
| 1730241300 | 4.2 | 0.1 | 2.44 | 4.1 | 4.24 | 4.01 | 759658 |
| 1730154900 | 4.1 | 0.19 | 4.86 | 4.0199999 | 4.2785 | 3.98 | 683670 |
| 1729895700 | 3.91 | 0.06 | 1.43 | 3.88 | 4.022 | 3.85 | 865894 |
| 1729809300 | 3.855 | -0.18 | -4.34 | 4.1 | 4.14 | 3.83 | 1035556 |
| 1729722900 | 4.03 | -0.26 | -6.06 | 4.26 | 4.36 | 3.98 | 771785 |
| 1729636500 | 4.29 | -0.23 | -5.09 | 4.46 | 4.585 | 4.2325 | 1303715 |
| 1729550100 | 4.5199999 | -0.39 | -7.85 | 4.91 | 4.91 | 4.28 | 1405961 |
| 1729290900 | 4.905 | 0.06 | 1.13 | 4.87 | 4.95 | 4.68 | 539346 |
| 1729204500 | 4.85 | 0.19 | 4.08 | 4.71 | 4.875 | 4.54 | 823766 |
| 1729118100 | 4.66 | 0.33 | 7.62 | 4.35 | 4.69 | 4.21 | 841686 |
| 1729031700 | 4.33 | 0.08 | 1.88 | 4.26 | 4.39 | 4.17 | 437378 |
| 1728945300 | 4.25 | 0.04 | 0.95 | 4.2 | 4.36 | 4.121 | 461421 |
| 1728686100 | 4.21 | 0.26 | 6.58 | 3.95 | 4.3099999 | 3.9 | 896219 |
| 1728599700 | 3.95 | -0.19 | -4.59 | 4.18 | 4.18 | 3.85 | 973002 |
| 1728513300 | 4.14 | -0.2 | -4.61 | 4.23 | 4.39 | 4.05 | 528510 |
| 1728426900 | 4.34 | 0.33 | 8.23 | 4.0199999 | 4.46 | 4.0199999 | 1821296 |
| 1728340500 | 4.01 | -0.25 | -5.87 | 4.24 | 4.265 | 4 | 623821 |
| 1728081300 | 4.26 | -0.05 | -1.16 | 4.4 | 4.5983 | 4.23 | 682561 |
| 1727994900 | 4.3099999 | -0.3 | -6.51 | 4.58 | 4.58 | 4.1715 | 541001 |
| 1727908500 | 4.61 | -0.03 | -0.65 | 4.5 | 4.6990999 | 4.28 | 576399 |
| 1727822100 | 4.64 | -0.08 | -1.69 | 4.75 | 4.91 | 4.5301 | 933317 |
| 1727735520 | 4.72 | 0.46 | 10.80 | 4.2699999 | 4.7699999 | 4.23 | 758684 |
| 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 | 1872871 |
| 1726698900 | 4.48 | 0.29 | 6.92 | 4.19 | 5.04 | 4.19 | 1307970 |
| 1726612500 | 4.19 | 0.25 | 6.35 | 4.03 | 4.41 | 3.94 | 1053682 |
| 1726526100 | 3.94 | -0.17 | -4.14 | 4.14 | 4.17 | 3.9 | 892852 |
| 1726266900 | 4.11 | 0.08 | 1.99 | 4.11 | 4.3088 | 4.05 | 963711 |
| 1726180500 | 4.03 | -0.23 | -5.40 | 4.2699999 | 4.2947 | 4.03 | 463538 |
| 1726094100 | 4.26 | -0.18 | -4.05 | 4.4 | 4.5199999 | 4.22 | 529007 |
| 1726007700 | 4.44 | 0.04 | 0.91 | 4.39 | 4.5599999 | 4.3099999 | 464424 |
| 1725921300 | 4.4 | 0.14 | 3.29 | 4.28 | 4.57 | 4.28 | 931834 |
| 1725662100 | 4.26 | -0.28 | -6.17 | 4.415 | 4.595 | 4.2201 | 872093 |
| 1725575700 | 4.54 | -0.52 | -10.28 | 5.09 | 5.09 | 4.54 | 605656 |
| 1725489300 | 5.0599999 | 0 | 0.00 | 5.08 | 5.275 | 4.9 | 937550 |
| 1725402900 | 5.0599999 | -0.57 | -10.12 | 5.72 | 5.83 | 5.055 | 917489 |
| 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 |
