Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartesian Therapeutics, Inc. - Common Stock (NQ: RNAC )

25.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2024 21.70 22.60 20.10 22.07 62,567 +0.07(+0.32%)
Apr 29, 2024 21.74 22.57 20.45 22.00 162,679 +0.97(+4.61%)
Apr 26, 2024 20.98 21.74 20.71 21.03 123,840 +0.13(+0.62%)
Apr 25, 2024 20.37 21.67 20.01 20.90 121,641 +0.18(+0.87%)
Apr 24, 2024 20.73 21.25 20.19 20.72 135,444 +0.13(+0.63%)
Apr 23, 2024 20.26 21.72 19.28 20.59 124,359 +2.33(+12.76%)
Apr 22, 2024 17.80 18.98 16.98 18.26 93,807 +0.35(+1.95%)
Apr 19, 2024 17.08 17.99 17.08 17.91 58,520 +0.63(+3.65%)
Apr 18, 2024 18.66 18.66 16.90 17.28 35,798 -1.22(-6.59%)
Apr 17, 2024 18.51 19.19 18.15 18.50 46,691 -0.27(-1.44%)
Apr 16, 2024 18.77 19.00 17.02 18.77 69,255 -0.22(-1.16%)
Apr 15, 2024 19.91 21.67 18.99 18.99 200,678 -0.40(-2.06%)
Apr 12, 2024 18.00 19.78 17.95 19.39 311,172 +1.35(+7.48%)
Apr 11, 2024 16.70 18.40 16.40 18.04 114,299 +1.72(+10.54%)
Apr 10, 2024 13.44 16.79 13.44 16.32 133,468 +2.33(+16.65%)
Apr 09, 2024 12.52 14.49 12.52 13.99 60,630 +0.87(+6.63%)
Apr 08, 2024 13.43 14.50 11.66 13.12 378,146 -0.19(-1.43%)
Apr 05, 2024 14.19 16.50 13.19 13.31 242,352 +12.81(+2540.35%)
Apr 04, 2024 0.4900 0.5233 0.4900 0.5041 677,562 +0.01(+2.86%)
Apr 03, 2024 0.5200 0.5399 0.4711 0.4901 1,556,496 -0.04(-7.55%)
Apr 02, 2024 0.5966 0.6100 0.5101 0.5301 1,084,748 -0.03(-5.36%)
Apr 01, 2024 0.6500 0.6500 0.5600 0.5601 1,006,235 -0.09(-13.83%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.