Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Cartesian Therapeutics, Inc. (RNAC)

Compare
10.67
+0.31
+(2.99%)
At close: 4:00:01 PM EDT
10.67
0.00
(0.00%)
After hours: 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202510.3611.1510.3710.6710.67195,473
Apr 10, 202510.7910.989.8010.3610.36183,100
Apr 9, 20259.3411.728.8511.3611.36280,200
Apr 8, 202510.8111.499.339.529.52163,400
Apr 7, 202510.0010.219.0210.1110.11170,900
Apr 4, 202512.0112.109.1210.0010.00340,900
Apr 3, 202512.5612.7711.9212.3412.3483,700
Apr 2, 202512.2613.0012.2212.9512.9571,300
Apr 1, 202513.4513.6612.3312.4912.49107,500
Mar 31, 202514.2414.4513.0213.1813.1896,400
Mar 28, 202514.2815.1014.0614.5414.5448,600
Mar 27, 202514.9314.9314.3014.3614.3697,500
Mar 26, 202515.9615.9614.6614.8814.8829,000
Mar 25, 202515.9316.1815.4015.9215.9259,900
Mar 24, 202516.0516.6215.7015.9415.9443,700
Mar 21, 202516.3716.7915.8016.0516.05125,400
Mar 20, 202515.3915.9715.0015.9315.93173,600
Mar 19, 202514.7715.6814.5515.4615.46115,800
Mar 18, 202514.1915.8413.5714.6014.60156,600
Mar 17, 202515.8216.2714.3114.4414.44210,000
Mar 14, 202516.5816.7515.8015.8015.80198,200
Mar 13, 202517.1317.4216.2516.6116.61102,900
Mar 12, 202518.2518.5517.4517.4817.4884,000
Mar 11, 202517.9218.8017.0818.0618.0661,200
Mar 10, 202518.0018.5117.4117.9117.9162,400
Mar 7, 202517.6418.7617.6418.4018.4032,800
Mar 6, 202517.5917.9817.4817.8517.8529,600
Mar 5, 202518.1318.6617.4517.9217.9276,400
Mar 4, 202517.3217.8617.1317.8417.8479,300
Mar 3, 202518.4418.5917.4817.5017.50180,200
Feb 28, 202517.7618.9717.7618.8418.8449,700
Feb 27, 202518.0918.3517.7018.0118.0143,700
Feb 26, 202519.3019.4417.9218.0318.0395,400
Feb 25, 202519.0819.5018.3019.0719.07193,900
Feb 24, 202519.2819.4719.0019.0219.0260,900
Feb 21, 202519.9819.9819.2219.2419.2454,900
Feb 20, 202519.3619.6419.2619.6119.6127,000
Feb 19, 202519.2719.7819.2219.3419.3437,800
Feb 18, 202519.9120.0019.2519.5219.5277,400
Feb 14, 202519.2019.8918.9319.6719.6751,600
Feb 13, 202519.1019.3918.5619.0319.0337,200
Feb 12, 202518.2319.1017.9318.9218.9244,400
Feb 11, 202518.2718.5618.1418.5218.5247,100
Feb 10, 202518.5018.8417.7518.5118.5145,200
Feb 7, 202518.8119.0317.6918.3618.3667,100
Feb 6, 202519.4019.4018.7018.8118.8151,000
Feb 5, 202518.8519.3618.7419.3519.3531,700
Feb 4, 202519.8919.8918.7018.8018.8030,400
Feb 3, 202518.9220.0018.8819.8919.89134,300
Jan 31, 202519.7319.8919.1719.3119.3165,000
Jan 30, 202519.6320.0019.3419.3819.3854,300
Jan 29, 202519.8020.0018.7219.2319.2384,600
Jan 28, 202519.3220.0019.3219.9919.99112,000
Jan 27, 202519.1019.7519.0019.4219.4264,000
Jan 24, 202519.5819.6519.2019.2019.2057,100
Jan 23, 202518.7320.0018.2719.4219.4261,000
Jan 22, 202519.3519.8018.3319.0619.0673,100
Jan 21, 202519.4520.0019.1519.8519.8584,800
Jan 17, 202519.0519.6119.0519.2919.2964,500
Jan 16, 202520.1220.1218.7918.9318.9357,300
Jan 15, 202518.5819.2118.0918.9518.9569,200
Jan 14, 202518.2818.7717.8918.0218.0251,700
Jan 13, 202516.5618.5316.4018.3318.33103,100
Jan 10, 202516.4917.1716.4016.8416.84119,600
Jan 8, 202516.8917.2516.5916.9216.92141,000
Jan 7, 202517.8118.2617.0617.1617.16105,700
Jan 6, 202516.8817.9616.4017.6317.63191,800
Jan 3, 202516.9217.5416.4016.8516.85111,800
Jan 2, 202517.9918.3016.6516.9316.93118,800
Dec 31, 202418.3419.2017.3017.9117.9189,600
Dec 30, 202419.3319.5018.1118.7618.7690,000
Dec 27, 202419.9620.0018.7719.7919.7976,800
Dec 26, 202418.2719.9718.2719.8819.8839,800
Dec 24, 202420.0720.3018.4318.4718.4744,900
Dec 23, 202418.9419.6518.7219.3519.3551,100
Dec 20, 202418.9619.8818.7319.0219.02778,500
Dec 19, 202418.0919.9816.7019.2719.27217,600
Dec 18, 202418.3418.7316.8616.9216.92212,900
Dec 17, 202418.9819.3318.1418.3118.31138,900
Dec 16, 202418.3120.0518.3118.8218.8270,600
Dec 13, 202419.9020.7118.1518.6818.6882,100
Dec 12, 202423.6423.9317.7220.1220.12197,700
Dec 11, 202422.8624.0321.5023.7923.79111,700
Dec 10, 202423.7224.7822.0022.8122.8186,100
Dec 9, 202425.0026.2024.3024.4324.43148,100
Dec 6, 202423.1326.5023.1325.1425.14141,400
Dec 5, 202422.0023.4022.0023.0123.0166,400
Dec 4, 202420.6822.3820.3322.0022.00246,100
Dec 3, 202419.8020.2118.7020.0820.08216,800
Dec 2, 202418.6319.8018.1319.5719.57176,000
Nov 29, 202418.1919.1517.5518.8318.8340,900
Nov 27, 202418.7719.4017.7417.9117.9168,500
Nov 26, 202417.9518.7117.5518.6518.6568,800
Nov 25, 202419.4219.8017.5417.9117.91106,400
Nov 22, 202416.5619.0516.5018.8718.8765,800
Nov 21, 202416.9017.6716.5016.6216.6294,100
Nov 20, 202417.6118.2016.8516.9416.94114,400
Nov 19, 202419.8519.8516.8017.5517.55140,800
Nov 18, 202417.5118.8016.3618.5718.57200,300
Nov 15, 202417.0017.5916.6117.3317.33423,300
Nov 14, 202416.8017.3815.5017.0217.02303,800
Nov 13, 202417.5117.6316.6917.1217.1251,800
Nov 12, 202419.4119.6216.5716.9316.9385,800
Nov 11, 202420.8721.0019.2519.7819.78118,000
Nov 8, 202421.1121.4620.1020.7620.7698,000
Nov 7, 202421.1122.2020.3820.7820.7892,300
Nov 6, 202420.6821.4119.9120.8620.86101,300
Nov 5, 202419.1320.3419.0519.8019.8075,200
Nov 4, 202419.6019.8218.9119.1119.1179,300
Nov 1, 202420.1720.8019.1619.6819.6864,900
Oct 31, 202421.0821.2418.8519.8019.8085,800
Oct 30, 202422.3522.9020.8821.1421.14120,500
Oct 29, 202422.3222.9921.4522.3522.3558,700
Oct 28, 202420.6523.3220.5522.3022.3055,600
Oct 25, 202422.1022.7820.5320.5820.5850,100
Oct 24, 202422.3323.4421.5422.1022.1079,000
Oct 23, 202421.9022.7021.6022.1822.1871,500
Oct 22, 202422.2322.8921.4522.1622.1653,000
Oct 21, 202422.3923.5321.2522.5522.5582,100
Oct 18, 202421.8122.9221.5722.8722.8750,100
Oct 17, 202421.7622.0620.7821.7021.7062,300
Oct 16, 202420.7822.4120.5421.8821.8869,000
Oct 15, 202420.0022.4320.0020.6320.6358,400
Oct 14, 202422.1222.9321.1721.8521.8587,900
Oct 11, 202420.6822.9920.5122.1622.16106,400
Oct 10, 202421.8322.0220.6820.9220.92142,100
Oct 9, 202423.9324.4222.1022.2222.2269,300
Oct 8, 202422.6024.2521.9324.1224.1270,700
Oct 7, 202424.8925.5220.7222.7122.71211,600
Oct 4, 202423.8525.1120.8024.5224.52302,300
Oct 3, 202417.9023.3017.6922.8222.82506,900
Oct 2, 202417.0618.0016.5817.9917.99225,400
Oct 1, 202416.3417.1515.4717.1117.11109,800
Sep 30, 202417.0017.0615.5516.1216.1276,900
Sep 27, 202417.3517.5016.4617.0017.0065,400
Sep 26, 202416.6417.4816.4517.3617.3680,900
Sep 25, 202416.3316.8416.0816.4416.4453,400
Sep 24, 202414.9116.7014.0016.1216.1283,100
Sep 23, 202416.4916.4914.8414.8714.8781,400
Sep 20, 202416.7316.7315.8516.0316.03113,200
Sep 19, 202416.4117.1315.7616.5416.5478,300
Sep 18, 202416.6117.2115.5015.6315.63122,000
Sep 17, 202416.0417.2116.0416.6316.6367,100
Sep 16, 202416.8417.2115.6716.0116.0171,100
Sep 13, 202416.0016.9716.0016.7516.7549,300
Sep 12, 202415.4816.3915.2716.0716.0748,900
Sep 11, 202414.7916.3214.4215.5115.51144,600
Sep 10, 202413.2414.8613.1014.8614.8665,600
Sep 9, 202413.2413.7412.7713.1213.1263,200
Sep 6, 202414.0414.2712.8012.9812.9853,700
Sep 5, 202413.4914.2413.1514.0414.0488,900
Sep 4, 202413.0513.9513.0513.4613.4660,600
Sep 3, 202413.7213.8313.0113.1213.1266,000
Aug 30, 202414.8514.8513.7813.9613.9663,700
Aug 29, 202414.3715.3314.2714.9114.9159,800
Aug 28, 202414.1114.5113.8114.2414.2427,900
Aug 27, 202413.9814.2513.6314.0414.0434,400
Aug 26, 202414.0014.1513.4014.0114.0159,200
Aug 23, 202413.4214.1113.1913.7513.7574,900
Aug 22, 202415.0815.2913.3313.3713.3784,900
Aug 21, 202414.6015.1014.2014.8814.88141,200
Aug 20, 202415.2715.3514.1514.3914.39196,700
Aug 19, 202414.1015.6013.7714.6614.66141,100
Aug 16, 202414.4714.6813.7214.2214.2264,600
Aug 15, 202414.1214.9113.6014.4514.4593,900
Aug 14, 202413.7013.7012.4813.0813.0874,800
Aug 13, 202412.8713.7312.7313.6713.6746,300
Aug 12, 202413.3313.9212.4812.7012.70181,500
Aug 9, 202412.9114.1112.8013.3713.3749,500
Aug 8, 202415.0015.0012.8012.8712.87156,800
Aug 7, 202415.2015.3213.8114.2114.2150,100
Aug 6, 202414.1515.1313.9414.8314.8373,600
Aug 5, 202413.6614.2313.2613.9813.9879,400
Aug 2, 202415.0015.3414.1114.4014.40100,200
Aug 1, 202416.3016.3015.3315.4715.47144,800
Jul 31, 202416.1616.6415.6616.3016.3070,200
Jul 30, 202416.7517.2516.0116.1616.1667,000
Jul 29, 202417.5117.7016.2917.1817.1896,000
Jul 26, 202416.9617.7616.2217.4917.4954,700
Jul 25, 202416.3817.0015.9516.5816.5862,700
Jul 24, 202416.8017.5116.0916.4116.4179,000
Jul 23, 202416.7417.7416.2517.0117.01122,000
Jul 22, 202416.2517.2515.6816.8516.85128,800
Jul 19, 202416.8217.4016.0616.1616.1693,000
Jul 18, 202418.6120.9916.3916.6916.69253,800
Jul 17, 202418.0018.5617.5918.4218.42101,800
Jul 16, 202418.0218.9717.5418.0018.00189,800
Jul 15, 202417.3818.0817.1317.9217.9270,000
Jul 12, 202418.0018.4716.5117.7417.74149,500
Jul 11, 202417.5718.1817.2317.7617.76138,400
Jul 10, 202417.0917.8316.2316.9216.92152,300
Jul 9, 202416.3517.2615.4416.7816.78399,300
Jul 8, 202416.8719.0616.0616.8216.82615,600
Jul 5, 202418.5518.5515.3116.9716.97394,700
Jul 3, 202416.1618.1415.8217.6217.62350,100
Jul 2, 202417.9719.4215.5315.7715.771,449,000
Jul 1, 202426.5128.8324.2624.2724.2748,300
Jun 28, 202427.8929.0226.1027.0127.01590,500
Jun 27, 202424.3529.6524.3128.5228.52135,700
Jun 26, 202423.9125.2422.3524.7524.7579,100
Jun 25, 202422.8824.9922.8824.0624.0669,100
Jun 24, 202422.3626.3622.3623.0423.04103,100
Jun 21, 202422.9424.4222.0922.8022.80135,200
Jun 20, 202422.0024.9121.2422.8922.89106,100
Jun 18, 202423.0724.4121.7521.7621.76153,400
Jun 17, 202426.8227.2822.9523.3223.3282,600
Jun 14, 202428.7728.7726.3227.2927.29198,200
Jun 13, 202429.3730.6628.3029.2929.2930,300
Jun 12, 202431.3331.5028.9029.8129.8184,900
Jun 11, 202431.0932.6730.2230.7330.7363,700
Jun 10, 202436.5836.8031.6432.3932.39125,100
Jun 7, 202433.7637.0033.2336.5836.5856,700
Jun 6, 202436.5941.8734.3534.7034.7096,200
Jun 5, 202436.6737.4836.0036.3936.3931,300
Jun 4, 202436.2337.3834.5035.7735.7781,500
Jun 3, 202435.0738.7834.1536.0036.00146,700
May 31, 202431.6736.2031.0934.7234.7295,500
May 30, 202429.3732.1928.0031.4431.4496,900
May 29, 202427.6130.4127.0529.0029.00122,700
May 28, 202425.9930.5625.3728.2628.26130,700
May 24, 202425.9026.2524.3424.5724.5755,900
May 23, 202425.8428.9324.6625.4625.4683,100
May 22, 202424.7526.6424.2525.4625.4658,300
May 21, 202425.8326.7823.5124.6024.60165,000
May 20, 202427.0929.1925.6225.8325.83102,800
May 17, 202426.6327.0625.2726.4326.4325,600
May 16, 202426.8426.8525.4926.3426.3431,400
May 15, 202424.9427.4424.9426.6526.65123,400
May 14, 202421.5925.1021.5924.7524.75164,700
May 13, 202421.0122.4321.0121.4521.4525,200
May 10, 202422.3123.5320.5021.1721.1754,800
May 9, 202422.7323.5321.3921.8621.8644,200
May 8, 202423.0023.5122.5123.2523.2541,200
May 7, 202425.3225.7623.0123.2023.2082,900
May 6, 202423.9326.2323.9225.7425.7467,700
May 3, 202426.2427.2924.7825.6025.60137,400
May 2, 202423.5525.3823.0024.4324.43148,500
May 1, 202422.2923.8021.8022.6422.6476,500
Apr 30, 202421.7022.6020.1022.0722.0762,600
Apr 29, 202421.7422.5720.4522.0022.00162,700
Apr 26, 202420.9821.7420.7121.0321.03123,800
Apr 25, 202420.3721.6720.0120.9020.90121,600
Apr 24, 202420.7321.2520.1920.7220.72135,400
Apr 23, 202420.2621.7219.2820.5920.59124,400
Apr 22, 202417.8018.9816.9918.2618.2693,800
Apr 19, 202417.0817.9917.0817.9117.9158,500
Apr 18, 202418.6618.6616.9017.2817.2835,800
Apr 17, 202418.5119.1918.1518.5018.5046,700
Apr 16, 202418.7719.0017.0218.7718.7769,300
Apr 15, 202419.9121.6718.9918.9918.99200,700
Apr 12, 202418.0019.7817.9519.3919.39310,800

Related Tickers

TRML Tourmaline Bio, Inc.
13.10
+8.26%
 
MLTX MoonLake Immunotherapeutics
34.90
+2.74%
 
APGE Apogee Therapeutics, Inc.
31.80
+6.21%
 
IRON Disc Medicine, Inc.
38.73
+9.93%
 
SYRE Spyre Therapeutics, Inc.
12.22
+2.43%
 
KYTX Kyverna Therapeutics, Inc.
2.0600
+10.16%
 
RLYB Rallybio Corporation
0.2503
-0.12%
 
DYN Dyne Therapeutics, Inc.
7.04
+0.86%
 
CABA Cabaletta Bio, Inc.
1.2300
+12.84%
 
PRAX Praxis Precision Medicines, Inc.
29.74
+4.46%