Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartesian Therapeutics, Inc. - Common Stock (NQ: RNAC )

25.46 +0.86 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.7200 0.7800 0.7165 0.7200 291,274 +0.00(+0.00%)
Jan 30, 2024 0.7600 0.8000 0.7200 0.7200 304,303 -0.07(-9.14%)
Jan 29, 2024 0.7500 0.8149 0.7500 0.7924 194,509 +0.03(+3.77%)
Jan 26, 2024 0.8390 0.8390 0.7502 0.7636 301,329 -0.07(-8.56%)
Jan 25, 2024 0.7992 0.8426 0.7840 0.8351 350,781 +0.06(+7.16%)
Jan 24, 2024 0.7900 0.8500 0.7692 0.7793 413,260 +0.00(+0.19%)
Jan 23, 2024 0.7500 0.8239 0.7009 0.7778 397,465 +0.03(+4.04%)
Jan 22, 2024 0.8011 0.8011 0.7151 0.7476 379,309 -0.02(-2.02%)
Jan 19, 2024 0.7629 0.7697 0.7020 0.7630 391,127 +0.01(+1.44%)
Jan 18, 2024 0.7300 0.7899 0.7300 0.7522 431,038 +0.03(+4.50%)
Jan 17, 2024 0.9450 0.9530 0.6802 0.7198 1,494,241 -0.26(-26.55%)
Jan 16, 2024 0.8000 1.020 0.7510 0.9800 1,249,550 +0.14(+17.10%)
Jan 12, 2024 0.8500 0.8700 0.8027 0.8369 737,187 -0.01(-1.40%)
Jan 11, 2024 0.8000 0.8700 0.7501 0.8488 1,149,627 +0.03(+4.10%)
Jan 10, 2024 0.6700 0.8300 0.6600 0.8154 1,205,885 +0.14(+20.59%)
Jan 09, 2024 0.6800 0.6882 0.6400 0.6762 206,114 +0.02(+2.45%)
Jan 08, 2024 0.6400 0.6900 0.6250 0.6600 700,965 +0.04(+5.87%)
Jan 05, 2024 0.6300 0.6613 0.6150 0.6234 1,154,552 -0.02(-2.43%)
Jan 04, 2024 0.6002 0.6500 0.6001 0.6389 522,565 +0.02(+2.73%)
Jan 03, 2024 0.6586 0.6700 0.6051 0.6219 673,448 -0.03(-5.08%)
Jan 02, 2024 0.6900 0.7047 0.6350 0.6552 1,193,747 -0.03(-4.96%)
Dec 29, 2023 0.7350 0.7500 0.6800 0.6894 695,971 -0.05(-6.84%)
Dec 28, 2023 0.7700 0.7700 0.7300 0.7400 422,623 -0.01(-1.33%)
Dec 27, 2023 0.7900 0.8100 0.7300 0.7500 743,887 +0.00(+0.47%)
Dec 26, 2023 0.7400 0.7879 0.7100 0.7465 1,188,227 +0.03(+4.51%)
Dec 22, 2023 0.7200 0.7300 0.6800 0.7143 763,535 -0.01(-0.79%)
Dec 21, 2023 0.6700 0.7300 0.6677 0.7200 1,171,666 +0.04(+6.41%)
Dec 20, 2023 0.6939 0.7223 0.6601 0.6766 911,666 -0.02(-3.01%)
Dec 19, 2023 0.7200 0.7500 0.6800 0.6976 1,094,807 -0.03(-4.33%)
Dec 18, 2023 0.7605 0.8200 0.7201 0.7292 1,126,411 -0.02(-2.50%)
Dec 15, 2023 0.7561 0.8250 0.7456 0.7479 1,830,842 -0.00(-0.27%)
Dec 14, 2023 0.7281 0.7650 0.7070 0.7499 607,224 +0.05(+6.70%)
Dec 13, 2023 0.7082 0.7124 0.6852 0.7028 773,084 -0.00(-0.51%)
Dec 12, 2023 0.6865 0.7300 0.6756 0.7064 581,573 +0.04(+5.43%)
Dec 11, 2023 0.7341 0.7341 0.6660 0.6700 899,210 -0.06(-8.22%)
Dec 08, 2023 0.8000 0.8300 0.7200 0.7300 566,043 -0.08(-9.51%)
Dec 07, 2023 0.7261 0.8582 0.7000 0.8067 805,689 +0.07(+10.08%)
Dec 06, 2023 0.7200 0.7345 0.6648 0.7328 1,337,196 +0.05(+7.76%)
Dec 05, 2023 0.9000 0.9299 0.6741 0.6800 2,379,227 -0.22(-24.44%)
Dec 04, 2023 0.9700 1.020 0.8980 0.9000 720,162 -0.09(-9.09%)
Dec 01, 2023 1.170 1.200 0.9840 0.9900 3,718,852 -0.36(-26.67%)
Nov 30, 2023 1.120 1.350 1.100 1.350 1,782,230 +0.23(+20.54%)
Nov 29, 2023 1.050 1.140 1.050 1.120 391,151 +0.05(+4.19%)
Nov 28, 2023 1.250 1.250 1.050 1.075 804,906 -0.10(-8.51%)
Nov 27, 2023 1.330 1.420 1.160 1.175 1,545,092 -0.16(-11.65%)
Nov 24, 2023 1.320 1.340 1.220 1.330 774,633 +0.11(+9.02%)
Nov 22, 2023 1.170 1.230 1.140 1.220 639,476 +0.06(+5.17%)
Nov 21, 2023 1.090 1.190 1.090 1.160 716,012 +0.04(+3.57%)
Nov 20, 2023 1.090 1.160 1.050 1.120 958,763 +0.05(+4.67%)
Nov 17, 2023 1.060 1.150 1.035 1.070 1,998,184 +0.02(+1.90%)
Nov 16, 2023 0.9600 1.060 0.9200 1.050 606,695 +0.08(+8.29%)
Nov 15, 2023 0.9300 1.030 0.9300 0.9696 2,128,078 -0.10(-9.38%)
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.