Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
22.35
+0.05 (0.22%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Cartesian Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202422.3222.9921.4522.3522.350.22%58,666
Oct 28, 202420.6523.3220.5522.3022.308.36%55,570
Oct 25, 202422.1022.7820.5320.5820.58-6.88%50,076
Oct 24, 202422.3323.4421.5422.1022.10-0.36%79,050
Oct 23, 202421.9022.7021.6022.1822.180.09%71,489
Oct 22, 202422.2322.8921.4522.1622.16-1.73%52,964
Oct 21, 202422.3923.5321.2522.5522.55-1.40%82,060
Oct 18, 202421.8122.9221.5722.8722.875.39%50,076
Oct 17, 202421.7622.0620.7821.7021.70-0.82%62,324
Oct 16, 202420.7822.4120.5421.8821.886.06%69,022
Oct 15, 202420.0022.4320.0020.6320.63-5.58%58,386
Oct 14, 202422.1222.9321.1721.8521.85-1.40%88,127
Oct 11, 202420.6822.9920.5222.1622.165.93%106,409
Oct 10, 202421.8322.0320.6820.9220.92-5.85%142,131
Oct 9, 202423.9324.4322.1122.2222.22-7.88%69,281
Oct 8, 202422.6024.2521.9324.1224.126.21%70,796
Oct 7, 202424.8925.5220.7222.7122.71-7.38%211,593
Oct 4, 202423.8525.1120.8024.5224.527.45%303,316
Oct 3, 202417.9023.3017.6922.8222.8226.85%506,897
Oct 2, 202417.0618.0016.5817.9917.995.14%225,382
Oct 1, 202416.3417.1515.4717.1117.116.14%109,804
Sep 30, 202417.0017.0615.5516.1216.12-5.18%77,062
Sep 27, 202417.3517.5016.4617.0017.00-2.07%65,437
Sep 26, 202416.6417.4816.4517.3617.365.60%80,967
Sep 25, 202416.3316.8416.0816.4416.441.99%53,404
Sep 24, 202414.9116.7014.0016.1216.128.41%83,140
Sep 23, 202416.4916.4914.8414.8714.87-7.24%81,446
Sep 20, 202416.7316.7315.8516.0316.03-3.08%113,218
Sep 19, 202416.4117.1315.7616.5416.545.82%78,306
Sep 18, 202416.6117.2115.5015.6315.63-6.01%122,022
Sep 17, 202416.0417.2116.0416.6316.633.87%67,106
Sep 16, 202416.8417.2115.6716.0116.01-4.42%71,157
Sep 13, 202416.0016.9716.0016.7516.754.23%49,355
Sep 12, 202415.4816.3915.2716.0716.073.61%48,935
Sep 11, 202414.7916.3214.4215.5115.514.37%144,642
Sep 10, 202413.2414.8613.1014.8614.8613.26%65,600
Sep 9, 202413.2413.7412.7713.1213.121.08%63,206
Sep 6, 202414.0414.2812.8012.9812.98-7.55%53,676
Sep 5, 202413.4914.2413.1514.0414.044.31%88,934
Sep 4, 202413.0513.9513.0513.4613.462.59%60,555
Sep 3, 202413.7213.8313.0113.1213.12-6.02%65,984
Aug 30, 202414.8514.8513.7813.9613.96-6.37%63,682
Aug 29, 202414.3715.3314.2714.9114.914.71%59,837
Aug 28, 202414.1114.5113.8114.2414.241.42%27,877
Aug 27, 202413.9814.2513.6314.0414.040.21%34,395
Aug 26, 202414.0014.1513.4014.0114.011.89%59,196
Aug 23, 202413.4214.1113.1913.7513.752.84%74,859
Aug 22, 202415.0815.2913.3313.3713.37-10.15%84,903
Aug 21, 202414.6015.1014.2114.8814.883.41%141,231
Aug 20, 202415.2715.3514.1514.3914.39-1.84%196,702
Aug 19, 202414.1015.6013.7714.6614.663.09%141,070
Aug 16, 202414.4714.6813.7214.2214.22-1.59%64,597
Aug 15, 202414.1214.9213.6014.4514.4510.47%93,923
Aug 14, 202413.7013.7012.4813.0813.08-4.32%74,769
Aug 13, 202412.8713.7312.7313.6713.677.64%46,372
Aug 12, 202413.3313.9212.4812.7012.70-5.01%181,481
Aug 9, 202412.9114.1112.8013.3713.373.89%49,521
Aug 8, 202415.0015.0012.8012.8712.87-9.43%156,854
Aug 7, 202415.2015.3213.8114.2114.21-4.18%50,146
Aug 6, 202414.1515.1313.9414.8314.836.08%73,586
Aug 5, 202413.6614.2313.2613.9813.98-2.92%79,429
Aug 2, 202415.0015.3414.1114.4014.40-6.92%100,165
Aug 1, 202416.3016.3015.3315.4715.47-5.09%144,839
Jul 31, 202416.1616.6415.6616.3016.300.87%70,343
Jul 30, 202416.7517.2516.0116.1616.16-5.94%67,011
Jul 29, 202417.5117.7016.2917.1817.18-1.77%96,236
Jul 26, 202416.9617.7616.2217.4917.495.49%54,688
Jul 25, 202416.3817.0015.9516.5816.581.04%62,709
Jul 24, 202416.8017.5116.0916.4116.41-3.53%79,046
Jul 23, 202416.7417.7416.2517.0117.010.95%122,018
Jul 22, 202416.2517.2515.6816.8516.854.27%128,794
Jul 19, 202416.8217.4016.0616.1616.16-3.18%92,970
Jul 18, 202418.6120.9916.3916.6916.69-9.39%253,824
Jul 17, 202418.0018.5617.5918.4218.422.33%101,946
Jul 16, 202418.0218.9717.5418.0018.000.45%189,754
Jul 15, 202417.3818.0817.1317.9217.921.01%70,047
Jul 12, 202418.0018.4716.5117.7417.74-0.11%149,505
Jul 11, 202417.5718.1817.2317.7617.764.96%138,400
Jul 10, 202417.0917.8316.2316.9216.920.83%152,338
Jul 9, 202416.3517.2715.4416.7816.78-0.24%399,321
Jul 8, 202416.8719.0616.0616.8216.82-0.88%615,711
Jul 5, 202418.5518.5515.3116.9716.97-3.69%394,699
Jul 3, 202416.1618.1415.8317.6217.6211.73%350,083
Jul 2, 202417.9719.4215.5315.7715.77-35.02%1,449,046
Jul 1, 202426.5128.8324.2624.2724.27-10.14%48,258
Jun 28, 202427.8929.0226.1027.0127.01-5.29%590,468
Jun 27, 202424.3529.6524.3128.5228.5215.23%135,657
Jun 26, 202423.9125.2422.3524.7524.752.87%79,053
Jun 25, 202422.8824.9922.8824.0624.064.43%69,130
Jun 24, 202422.3626.3622.3623.0423.041.05%103,133
Jun 21, 202422.9424.4222.1022.8022.80-0.39%135,182
Jun 20, 202422.0024.9121.2422.8922.895.19%106,108
Jun 18, 202423.0724.4121.7521.7621.76-6.69%153,518
Jun 17, 202426.8227.2822.9523.3223.32-14.55%82,575
Jun 14, 202428.7728.7726.3227.2927.29-6.83%198,234
Jun 13, 202429.3730.6628.3029.2929.29-1.74%30,253
Jun 12, 202431.3331.5028.9029.8129.81-2.99%84,864
Jun 11, 202431.0932.6730.2230.7330.73-5.13%63,686
Jun 10, 202436.5836.8031.6432.3932.39-11.45%125,090
Jun 7, 202433.7637.0033.2336.5836.585.42%56,718