Australia markets closed

Cartesian Therapeutics, Inc. (RNAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.97-0.65 (-3.69%)
At close: 04:00PM EDT
16.80 -0.17 (-1.00%)
After hours: 07:35PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202418.5518.5515.3116.9716.97394,700
03 July 202416.1618.1415.8217.6217.62350,100
02 July 202417.9719.4215.5315.7715.771,449,000
01 July 202426.5128.8324.2624.2724.2748,300
28 June 202427.8929.0226.1027.0127.01590,500
27 June 202424.3529.6524.3128.5228.52135,700
26 June 202423.9125.2422.3524.7524.7579,100
25 June 202422.8824.9922.8824.0624.0669,100
24 June 202422.3626.3622.3623.0423.04103,100
21 June 202422.9424.4222.0922.8022.80135,200
20 June 202422.0024.9121.2422.8922.89106,100
18 June 202423.0724.4121.7521.7621.76153,400
17 June 202426.8227.2822.9523.3223.3282,600
14 June 202428.7728.7726.3227.2927.29198,200
13 June 202429.3730.6628.3029.2929.2930,300
12 June 202431.3331.5028.9029.8129.8184,900
11 June 202431.0932.6730.2230.7330.7363,700
10 June 202436.5836.8031.6432.3932.39125,100
07 June 202433.7637.0033.2336.5836.5856,700
06 June 202436.5941.8734.3534.7034.7096,200
05 June 202436.6737.4836.0036.3936.3931,300
04 June 202436.2337.3834.5035.7735.7781,500
03 June 202435.0738.7834.1536.0036.00146,700
31 May 202431.6736.2031.0934.7234.7295,500
30 May 202429.3732.1928.0031.4431.4496,900
29 May 202427.6130.4127.0529.0029.00122,700
28 May 202425.9930.5625.3728.2628.26130,700
24 May 202425.9026.2524.3424.5724.5755,900
23 May 202425.8428.9324.6625.4625.4683,100
22 May 202424.7526.6424.2525.4625.4658,300
21 May 202425.8326.7823.5124.6024.60165,000
20 May 202427.0929.1925.6225.8325.83102,800
17 May 202426.6327.0625.2726.4326.4325,600
16 May 202426.8426.8525.4926.3426.3431,400
15 May 202424.9427.4424.9426.6526.65123,400
14 May 202421.5925.1021.5924.7524.75164,700
13 May 202421.0122.4321.0121.4521.4525,200
10 May 202422.3123.5320.5021.1721.1754,800
09 May 202422.7323.5321.3921.8621.8644,200
08 May 202423.0023.5122.5123.2523.2541,200
07 May 202425.3225.7623.0123.2023.2082,900
06 May 202423.9326.2323.9225.7425.7467,700
03 May 202426.2427.2924.7825.6025.60137,400
02 May 202423.5525.3823.0024.4324.43148,500
01 May 202422.2923.8021.8022.6422.6476,500
30 Apr 202421.7022.6020.1022.0722.0762,600
29 Apr 202421.7422.5720.4522.0022.00162,700
26 Apr 202420.9821.7420.7121.0321.03123,800
25 Apr 202420.3721.6720.0120.9020.90121,600
24 Apr 202420.7321.2520.1920.7220.72135,400
23 Apr 202420.2621.7219.2820.5920.59124,400
22 Apr 202417.8018.9816.9918.2618.2693,800
19 Apr 202417.0817.9917.0817.9117.9158,500
18 Apr 202418.6618.6616.9017.2817.2835,800
17 Apr 202418.5119.1918.1518.5018.5046,700
16 Apr 202418.7719.0017.0218.7718.7769,300
15 Apr 202419.9121.6718.9918.9918.99200,700
12 Apr 202418.0019.7817.9519.3919.39310,800
11 Apr 202416.7018.4016.4018.0418.04114,200
10 Apr 202413.4416.7913.4416.3216.32133,500
09 Apr 202412.5214.4912.5213.9913.9960,600
08 Apr 202413.4314.5011.6613.1213.12378,100
05 Apr 202414.1916.5013.1913.3113.31242,400
05 Apr 20241:30 Stock split
04 Apr 202414.7015.6914.7015.1215.1222,583
03 Apr 202415.6016.2014.1314.7014.7051,883
02 Apr 202417.9118.3015.3015.9015.9036,170
01 Apr 202419.5019.5016.8016.8016.8033,540
28 Mar 202419.7720.7619.2019.5019.507,820
27 Mar 202420.1020.4018.7519.8019.809,267
26 Mar 202420.5220.8218.6018.7218.7225,670
25 Mar 202421.9922.7120.4020.4020.4014,323
22 Mar 202421.2123.2520.4021.4221.4211,307
21 Mar 202422.8024.1520.7021.1221.1231,773
20 Mar 202422.5623.8521.5723.0723.0745,293
19 Mar 202420.1622.8020.1021.5721.5756,000
18 Mar 202416.8020.0716.8018.9618.9621,520
15 Mar 202415.7818.4215.6017.4017.4064,953
14 Mar 202416.2917.7015.0016.0516.0564,450
13 Mar 202417.9718.0016.0516.5016.5024,533
12 Mar 202419.0820.1017.1017.6417.6424,353
11 Mar 202419.0521.6019.0519.1719.1747,420
08 Mar 202419.6821.0019.2019.2019.2017,650
07 Mar 202421.0921.0919.3219.3219.3220,387
06 Mar 202421.2421.4520.3421.0021.0016,153
05 Mar 202419.8021.3019.8020.1620.1613,883
04 Mar 202422.3522.5020.4020.4020.4015,393
01 Mar 202422.8022.8920.1920.7020.7023,013
29 Feb 202421.9622.9821.9021.9621.9617,547
28 Feb 202421.6023.1021.5421.6021.609,533
27 Feb 202422.2322.8021.8721.8721.8714,083
26 Feb 202421.4823.1021.3022.5022.5012,557
23 Feb 202421.3023.1021.0021.9021.9027,633
22 Feb 202421.6022.3521.0021.6021.6029,470
21 Feb 202421.9623.1021.3021.6621.668,037
20 Feb 202423.4023.7621.9022.2622.2613,757
16 Feb 202422.5024.0021.3023.6123.6132,730
15 Feb 202421.6024.0021.3022.6822.6825,160
14 Feb 202422.3522.5020.7021.9021.9016,460
13 Feb 202421.0022.2020.4021.3621.3622,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...