Cartesian Therapeutics, Inc. (RNAC) NASDAQ

7.31

-0.29(-3.82%)

Updated at March 03 11:49AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 27, 20268.187.597.598.47.35176,800
February 26, 202688.358.358.437.6230,039
February 25, 20267.77.897.898.317.37233,969
February 24, 20267.027.557.557.756.91295,908
February 23, 20266.866.986.987.096.57123,839
February 20, 20266.716.936.936.986.53100,501
February 19, 20266.56.786.786.856.4551,004
February 18, 20266.756.646.646.756.09158,600
February 17, 20266.516.756.756.816.472,100
February 13, 20266.486.526.526.656.4868,007
February 12, 20266.416.416.416.566.08133,921
February 11, 20266.56.46.46.56.1783,700
February 10, 20266.56.476.476.66.3963,232
February 09, 20266.56.56.56.526.2364,845
February 06, 20266.56.496.496.656.28122,821
February 05, 20266.746.286.326.926.28154,244
February 04, 20266.966.846.847.266.6112,340
February 03, 20266.866.936.937.286.69134,017
February 02, 20266.886.796.797.046.7671,035
January 30, 20266.936.836.837.146.7484,539
January 29, 20267.286.986.987.286.9569,927
January 28, 20267.417.287.287.837.1890,500
January 27, 20267.617.47.47.617.2762,595
January 26, 20267.677.617.617.897.4571,700
January 23, 20267.577.647.647.817.3688,543
January 22, 20267.697.587.587.87.5267,800
January 21, 20267.337.647.647.647.26107,177
January 20, 20267.327.237.237.57.1890,200
January 16, 20267.347.427.427.637.19149,300
January 15, 20267.67.367.367.627.1876,300
January 14, 20267.627.647.647.677.3196,438
January 13, 20267.257.667.667.777.03121,839
January 12, 20268.27.277.278.27.21163,000
January 09, 20268.078.28.28.347.67271,822
January 08, 20267.78.128.128.167.52192,500
January 07, 20267.117.767.767.97.11181,400
January 06, 20266.837.047.047.056.71140,928
January 05, 20266.766.916.916.956.62114,200
January 02, 20267.296.766.767.316.48216,120
December 31, 20256.937.217.217.266.88368,400
December 30, 20256.456.946.9476.4567,660
December 29, 20256.636.476.476.746.4391,700
December 26, 20256.726.686.686.886.48157,043
December 24, 20256.416.766.766.836.41111,100
December 23, 20256.76.436.436.846.4172,429
December 22, 20257.236.726.727.256.69156,407
December 19, 20257.437.227.227.67.13297,627
December 18, 20257.57.367.367.757.21190,600
December 17, 20258.287.437.438.367.38160,200
December 16, 20258.938.298.298.977.86239,651
December 15, 20258.538.978.979.238.43291,100
December 12, 20258.448.528.528.758.2173,700
December 11, 20257.838.458.458.627.74177,800
December 10, 20257.967.857.858.187.61262,700
December 09, 20257.387.97.98.47.11807,238
December 08, 20256.976.726.727.356.66139,446
December 05, 20256.936.886.887.086.8126,141
December 04, 20256.626.96.976.53313,650
December 03, 20256.726.656.656.946.58252,900
December 02, 20257.316.716.717.316.6289,404
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved