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 )

21.42 +0.25 (+1.18%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 13, 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 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%)
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.