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

27.29 -2.00 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 28.77 28.77 26.32 27.29 198,234 -2.00(-6.83%)
Jun 13, 2024 29.37 30.66 28.30 29.29 30,253 -0.52(-1.74%)
Jun 12, 2024 31.33 31.50 28.90 29.81 84,864 -0.92(-2.99%)
Jun 11, 2024 31.09 32.67 30.22 30.73 63,686 -1.66(-5.13%)
Jun 10, 2024 36.58 36.80 31.64 32.39 125,087 -4.19(-11.45%)
Jun 07, 2024 33.76 37.00 33.23 36.58 56,718 +1.88(+5.42%)
Jun 06, 2024 36.59 41.87 34.35 34.70 96,229 -1.69(-4.64%)
Jun 05, 2024 36.67 37.48 36.00 36.39 31,252 +0.62(+1.73%)
Jun 04, 2024 36.23 37.38 34.50 35.77 81,506 -0.23(-0.64%)
Jun 03, 2024 35.07 38.78 34.15 36.00 146,710 +1.28(+3.69%)
May 31, 2024 31.67 36.20 31.09 34.72 95,465 +3.28(+10.43%)
May 30, 2024 29.37 32.19 28.00 31.44 96,890 +2.44(+8.41%)
May 29, 2024 27.61 30.41 27.05 29.00 122,724 +0.74(+2.62%)
May 28, 2024 25.99 30.56 25.37 28.26 130,681 +3.69(+15.02%)
May 24, 2024 25.90 26.25 24.34 24.57 56,326 -0.89(-3.50%)
May 23, 2024 25.84 28.93 24.66 25.46 83,123 +0.00(+0.00%)
May 22, 2024 24.75 26.64 24.25 25.46 58,278 +0.86(+3.50%)
May 21, 2024 25.83 26.78 23.51 24.60 165,028 -1.23(-4.76%)
May 20, 2024 27.09 29.19 25.62 25.83 102,829 -0.60(-2.27%)
May 17, 2024 26.63 27.06 25.27 26.43 25,691 +0.09(+0.34%)
May 16, 2024 26.84 26.85 25.49 26.34 31,363 -0.31(-1.16%)
May 15, 2024 24.94 27.44 24.94 26.65 123,376 +1.90(+7.68%)
May 14, 2024 21.59 25.10 21.59 24.75 164,730 +3.30(+15.38%)
May 13, 2024 21.01 22.43 21.01 21.45 25,200 +0.28(+1.32%)
May 10, 2024 22.31 23.53 20.50 21.17 54,832 -0.69(-3.16%)
May 09, 2024 22.73 23.53 21.39 21.86 44,221 -1.39(-5.98%)
May 08, 2024 23.00 23.51 22.51 23.25 41,193 +0.05(+0.19%)
May 07, 2024 25.32 25.77 23.01 23.20 82,896 -2.54(-9.85%)
May 06, 2024 23.93 26.23 23.92 25.74 67,692 +0.14(+0.55%)
May 03, 2024 26.24 27.29 24.78 25.60 137,405 +1.17(+4.79%)
May 02, 2024 23.55 25.38 23.00 24.43 148,505 +1.79(+7.91%)
May 01, 2024 22.29 23.80 21.80 22.64 76,475 +0.57(+2.58%)
Apr 30, 2024 21.70 22.60 20.10 22.07 62,567 +0.07(+0.32%)
Apr 29, 2024 21.74 22.57 20.45 22.00 162,679 +0.97(+4.61%)
Apr 26, 2024 20.98 21.74 20.71 21.03 123,840 +0.13(+0.62%)
Apr 25, 2024 20.37 21.67 20.01 20.90 121,641 +0.18(+0.87%)
Apr 24, 2024 20.73 21.25 20.19 20.72 135,444 +0.13(+0.63%)
Apr 23, 2024 20.26 21.72 19.28 20.59 124,359 +2.33(+12.76%)
Apr 22, 2024 17.80 18.98 16.98 18.26 93,807 +0.35(+1.95%)
Apr 19, 2024 17.08 17.99 17.08 17.91 58,520 +0.63(+3.65%)
Apr 18, 2024 18.66 18.66 16.90 17.28 35,798 -1.22(-6.59%)
Apr 17, 2024 18.51 19.19 18.15 18.50 46,691 -0.27(-1.44%)
Apr 16, 2024 18.77 19.00 17.02 18.77 69,255 -0.22(-1.16%)
Apr 15, 2024 19.91 21.67 18.99 18.99 200,678 -0.40(-2.06%)
Apr 12, 2024 18.00 19.78 17.95 19.39 311,172 +1.35(+7.48%)
Apr 11, 2024 16.70 18.40 16.40 18.04 114,299 +1.72(+10.54%)
Apr 10, 2024 13.44 16.79 13.44 16.32 133,468 +2.33(+16.65%)
Apr 09, 2024 12.52 14.49 12.52 13.99 60,630 +0.87(+6.63%)
Apr 08, 2024 13.43 14.50 11.66 13.12 378,146 -0.19(-1.43%)
Apr 05, 2024 14.19 16.50 13.19 13.31 242,352 +12.81(+2540.35%)
Apr 04, 2024 0.4900 0.5233 0.4900 0.5041 677,562 +0.01(+2.86%)
Apr 03, 2024 0.5200 0.5399 0.4711 0.4901 1,556,496 -0.04(-7.55%)
Apr 02, 2024 0.5966 0.6100 0.5101 0.5301 1,084,748 -0.03(-5.36%)
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.