UK markets close in 5 hours 19 minutes

Cartesian Therapeutics, Inc. (RNAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.20-2.53 (-9.85%)
At close: 04:00PM EDT
23.00 -0.20 (-0.87%)
After hours: 05:24PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Feb 202420.9721.6020.2221.0021.0013,743
09 Feb 202420.7021.5419.9220.4020.408,643
08 Feb 202419.2021.7519.2020.4020.408,343
07 Feb 202420.1320.7018.9319.2919.2910,537
06 Feb 202419.5020.6718.9020.3120.3114,020
05 Feb 202421.1521.9018.9019.2919.2919,537
02 Feb 202421.6623.1621.0021.2421.2410,090
01 Feb 202421.6023.1020.1022.5022.5023,133
31 Jan 202421.6023.4021.5121.6021.609,727
30 Jan 202422.9224.0021.6021.6021.6010,187
29 Jan 202422.5024.4522.5023.7623.766,483
26 Jan 202425.1725.1722.5022.9222.9210,037
25 Jan 202423.9725.2923.5225.0525.0511,693
24 Jan 202423.7025.5023.0723.3723.3713,777
23 Jan 202422.5024.7221.0323.3423.3413,237
22 Jan 202424.0324.0321.4522.4422.4412,643
19 Jan 202422.8923.1021.0622.8922.8913,037
18 Jan 202421.9023.7021.9022.5622.5614,367
17 Jan 202428.3528.5920.4021.6021.6049,807
16 Jan 202424.0030.6022.5329.4029.4041,807
12 Jan 202425.4726.1024.0925.1125.1124,573
11 Jan 202424.0026.1022.5025.4725.4738,333
10 Jan 202420.1024.9019.8024.4524.4540,253
09 Jan 202420.4020.6419.2020.2820.286,870
08 Jan 202419.2020.7018.7519.8019.8023,367
05 Jan 202418.9019.8318.4518.6918.6938,487
04 Jan 202418.0019.5018.0019.1719.1717,453
03 Jan 202419.7720.1018.1518.6618.6622,447
02 Jan 202420.7021.1519.0519.6519.6539,800
29 Dec 202322.0522.5020.4020.6720.6723,200
28 Dec 202323.1023.1021.9022.2022.2014,103
27 Dec 202323.7024.3021.9022.5022.5024,797
26 Dec 202322.0523.6421.3022.4122.4139,607
22 Dec 202321.6021.9020.4021.4221.4225,450
21 Dec 202320.1021.9020.0421.6021.6039,057
20 Dec 202320.8221.6619.8020.3120.3130,390
19 Dec 202321.6022.5020.4020.9420.9436,617
18 Dec 202322.8324.6021.6021.8721.8737,547
15 Dec 202322.6824.7522.3822.4422.4461,027
14 Dec 202321.8422.9521.2122.5022.5020,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...