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 (%)
May 22, 2024 24.75 26.64 24.25 25.46 58,278 +0.86(+3.50%)
May 21, 2024 25.83 26.78 23.51 24.60 165,028 -1.23(-4.76%)
May 20, 2024 27.09 29.19 25.62 25.83 102,829 -0.60(-2.27%)
May 17, 2024 26.63 27.06 25.27 26.43 25,691 +0.09(+0.34%)
May 16, 2024 26.84 26.85 25.49 26.34 31,363 -0.31(-1.16%)
May 15, 2024 24.94 27.44 24.94 26.65 123,376 +1.90(+7.68%)
May 14, 2024 21.59 25.10 21.59 24.75 164,730 +3.30(+15.38%)
May 13, 2024 21.01 22.43 21.01 21.45 25,200 +0.28(+1.32%)
May 10, 2024 22.31 23.53 20.50 21.17 54,832 -0.69(-3.16%)
May 09, 2024 22.73 23.53 21.39 21.86 44,221 -1.39(-5.98%)
May 08, 2024 23.00 23.51 22.51 23.25 41,193 +0.05(+0.19%)
May 07, 2024 25.32 25.77 23.01 23.20 82,896 -2.54(-9.85%)
May 06, 2024 23.93 26.23 23.92 25.74 67,692 +0.14(+0.55%)
May 03, 2024 26.24 27.29 24.78 25.60 137,405 +1.17(+4.79%)
May 02, 2024 23.55 25.38 23.00 24.43 148,505 +1.79(+7.91%)
May 01, 2024 22.29 23.80 21.80 22.64 76,475 +0.57(+2.58%)
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%)
Feb 01, 2024 0.7200 0.7700 0.6701 0.7500 689,272 +0.03(+4.17%)
Jan 31, 2024 0.7200 0.7800 0.7165 0.7200 291,274 +0.00(+0.00%)
Jan 30, 2024 0.7600 0.8000 0.7200 0.7200 304,303 -0.07(-9.14%)
Jan 29, 2024 0.7500 0.8149 0.7500 0.7924 194,509 +0.03(+3.77%)
Jan 26, 2024 0.8390 0.8390 0.7502 0.7636 301,329 -0.07(-8.56%)
Jan 25, 2024 0.7992 0.8426 0.7840 0.8351 350,781 +0.06(+7.16%)
Jan 24, 2024 0.7900 0.8500 0.7692 0.7793 413,260 +0.00(+0.19%)
Jan 23, 2024 0.7500 0.8239 0.7009 0.7778 397,465 +0.03(+4.04%)
Jan 22, 2024 0.8011 0.8011 0.7151 0.7476 379,309 -0.02(-2.02%)
Jan 19, 2024 0.7629 0.7697 0.7020 0.7630 391,127 +0.01(+1.44%)
Jan 18, 2024 0.7300 0.7899 0.7300 0.7522 431,038 +0.03(+4.50%)
Jan 17, 2024 0.9450 0.9530 0.6802 0.7198 1,494,241 -0.26(-26.55%)
Jan 16, 2024 0.8000 1.020 0.7510 0.9800 1,249,550 +0.14(+17.10%)
Jan 12, 2024 0.8500 0.8700 0.8027 0.8369 737,187 -0.01(-1.40%)
Jan 11, 2024 0.8000 0.8700 0.7501 0.8488 1,149,627 +0.03(+4.10%)
Jan 10, 2024 0.6700 0.8300 0.6600 0.8154 1,205,885 +0.14(+20.59%)
Jan 09, 2024 0.6800 0.6882 0.6400 0.6762 206,114 +0.02(+2.45%)
Jan 08, 2024 0.6400 0.6900 0.6250 0.6600 700,965 +0.04(+5.87%)
Jan 05, 2024 0.6300 0.6613 0.6150 0.6234 1,154,552 -0.02(-2.43%)
Jan 04, 2024 0.6002 0.6500 0.6001 0.6389 522,565 +0.02(+2.73%)
Jan 03, 2024 0.6586 0.6700 0.6051 0.6219 673,448 -0.03(-5.08%)
Jan 02, 2024 0.6900 0.7047 0.6350 0.6552 1,193,747 -0.03(-4.96%)
Dec 29, 2023 0.7350 0.7500 0.6800 0.6894 695,971 -0.05(-6.84%)
Dec 28, 2023 0.7700 0.7700 0.7300 0.7400 422,623 -0.01(-1.33%)
Dec 27, 2023 0.7900 0.8100 0.7300 0.7500 743,887 +0.00(+0.47%)
Dec 26, 2023 0.7400 0.7879 0.7100 0.7465 1,188,227 +0.03(+4.51%)
Dec 22, 2023 0.7200 0.7300 0.6800 0.7143 763,535 -0.01(-0.79%)
Dec 21, 2023 0.6700 0.7300 0.6677 0.7200 1,171,666 +0.04(+6.41%)
Dec 20, 2023 0.6939 0.7223 0.6601 0.6766 911,666 -0.02(-3.01%)
Dec 19, 2023 0.7200 0.7500 0.6800 0.6976 1,094,807 -0.03(-4.33%)
Dec 18, 2023 0.7605 0.8200 0.7201 0.7292 1,126,411 -0.02(-2.50%)
Dec 15, 2023 0.7561 0.8250 0.7456 0.7479 1,830,842 -0.00(-0.27%)
Dec 14, 2023 0.7281 0.7650 0.7070 0.7499 607,224 +0.05(+6.70%)
Dec 13, 2023 0.7082 0.7124 0.6852 0.7028 773,084 -0.00(-0.51%)
Dec 12, 2023 0.6865 0.7300 0.6756 0.7064 581,573 +0.04(+5.43%)
Dec 11, 2023 0.7341 0.7341 0.6660 0.6700 899,210 -0.06(-8.22%)
Dec 08, 2023 0.8000 0.8300 0.7200 0.7300 566,043 -0.08(-9.51%)
Dec 07, 2023 0.7261 0.8582 0.7000 0.8067 805,689 +0.07(+10.08%)
Dec 06, 2023 0.7200 0.7345 0.6648 0.7328 1,337,196 +0.05(+7.76%)
Dec 05, 2023 0.9000 0.9299 0.6741 0.6800 2,379,227 -0.22(-24.44%)
Dec 04, 2023 0.9700 1.020 0.8980 0.9000 720,162 -0.09(-9.09%)
Dec 01, 2023 1.170 1.200 0.9840 0.9900 3,718,852 -0.36(-26.67%)
Nov 30, 2023 1.120 1.350 1.100 1.350 1,782,230 +0.23(+20.54%)
Nov 29, 2023 1.050 1.140 1.050 1.120 391,151 +0.05(+4.19%)
Nov 28, 2023 1.250 1.250 1.050 1.075 804,906 -0.10(-8.51%)
Nov 27, 2023 1.330 1.420 1.160 1.175 1,545,092 -0.16(-11.65%)
Nov 24, 2023 1.320 1.340 1.220 1.330 774,633 +0.11(+9.02%)
Nov 22, 2023 1.170 1.230 1.140 1.220 639,476 +0.06(+5.17%)
Nov 21, 2023 1.090 1.190 1.090 1.160 716,012 +0.04(+3.57%)
Nov 20, 2023 1.090 1.160 1.050 1.120 958,763 +0.05(+4.67%)
Nov 17, 2023 1.060 1.150 1.035 1.070 1,998,184 +0.02(+1.90%)
Nov 16, 2023 0.9600 1.060 0.9200 1.050 606,695 +0.08(+8.29%)
Nov 15, 2023 0.9300 1.030 0.9300 0.9696 2,128,078 -0.10(-9.38%)
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.