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 )

26.43 +0.09 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.6600 0.6920 0.6400 0.6500 234,555 -0.01(-1.57%)
Mar 27, 2024 0.6700 0.6800 0.6250 0.6604 277,744 +0.04(+5.80%)
Mar 26, 2024 0.6800 0.6938 0.6200 0.6242 767,495 -0.06(-8.21%)
Mar 25, 2024 0.7328 0.7570 0.6800 0.6800 429,716 -0.03(-4.79%)
Mar 22, 2024 0.7100 0.7746 0.6799 0.7142 339,228 +0.01(+1.48%)
Mar 21, 2024 0.7600 0.8050 0.6900 0.7038 952,525 -0.07(-8.51%)
Mar 20, 2024 0.7500 0.7950 0.7192 0.7693 1,358,878 +0.05(+6.97%)
Mar 19, 2024 0.6700 0.7600 0.6700 0.7192 1,671,938 +0.09(+13.82%)
Mar 18, 2024 0.5600 0.6690 0.5600 0.6319 644,128 +0.05(+8.89%)
Mar 15, 2024 0.5264 0.6141 0.5200 0.5803 1,948,633 +0.05(+8.41%)
Mar 14, 2024 0.5434 0.5902 0.5000 0.5353 1,933,502 -0.01(-2.67%)
Mar 13, 2024 0.5987 0.5999 0.5352 0.5500 735,945 -0.04(-6.48%)
Mar 12, 2024 0.6356 0.6697 0.5700 0.5881 730,364 -0.05(-7.97%)
Mar 11, 2024 0.6400 0.7200 0.6351 0.6390 1,422,743 -0.00(-0.16%)
Mar 08, 2024 0.6600 0.7000 0.6400 0.6400 529,472 -0.00(-0.57%)
Mar 07, 2024 0.7034 0.7034 0.6437 0.6437 611,642 -0.06(-8.04%)
Mar 06, 2024 0.7077 0.7150 0.6780 0.7000 484,598 +0.03(+4.12%)
Mar 05, 2024 0.6600 0.7100 0.6600 0.6723 416,548 -0.01(-1.13%)
Mar 04, 2024 0.7452 0.7495 0.6800 0.6800 461,561 -0.01(-1.45%)
Mar 01, 2024 0.7600 0.7632 0.6728 0.6900 690,356 -0.04(-5.67%)
Feb 29, 2024 0.7316 0.7656 0.7300 0.7315 526,417 +0.01(+1.60%)
Feb 28, 2024 0.7200 0.7700 0.7180 0.7200 285,603 -0.01(-1.28%)
Feb 27, 2024 0.7406 0.7600 0.7293 0.7293 422,471 -0.02(-2.76%)
Feb 26, 2024 0.7162 0.7699 0.7100 0.7500 376,659 +0.02(+2.74%)
Feb 23, 2024 0.7100 0.7701 0.7000 0.7300 828,957 +0.01(+1.39%)
Feb 22, 2024 0.7200 0.7450 0.7000 0.7200 884,085 -0.00(-0.22%)
Feb 21, 2024 0.7323 0.7700 0.7100 0.7216 241,143 -0.02(-2.74%)
Feb 20, 2024 0.7800 0.7915 0.7300 0.7419 412,692 -0.05(-5.74%)
Feb 16, 2024 0.7500 0.8000 0.7100 0.7871 981,898 +0.03(+4.18%)
Feb 15, 2024 0.7200 0.8000 0.7100 0.7555 754,829 +0.03(+3.51%)
Feb 14, 2024 0.7448 0.7495 0.6902 0.7299 493,753 +0.02(+2.57%)
Feb 13, 2024 0.7000 0.7396 0.6800 0.7116 666,018 +0.01(+1.66%)
Feb 12, 2024 0.6985 0.7201 0.6736 0.7000 411,984 +0.02(+2.94%)
Feb 09, 2024 0.6900 0.7183 0.6638 0.6800 259,325 -0.00(-0.04%)
Feb 08, 2024 0.6400 0.7245 0.6400 0.6803 250,315 +0.04(+5.75%)
Feb 07, 2024 0.6707 0.6900 0.6310 0.6433 316,089 -0.03(-5.01%)
Feb 06, 2024 0.6500 0.6889 0.6301 0.6772 420,639 +0.03(+5.35%)
Feb 05, 2024 0.7050 0.7296 0.6300 0.6428 586,113 -0.06(-9.18%)
Feb 02, 2024 0.7200 0.7717 0.7002 0.7078 302,697 -0.04(-5.63%)
Feb 01, 2024 0.7200 0.7700 0.6701 0.7500 689,272 +0.03(+4.17%)
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%)
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.