Cartesian Therapeutics Inc (RNAC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.63 | -28.9772727273 | 22.88 | 29.65 | 15.53 | 184512 | 26.67400288 | CS |
| 4 | -19.98 | -55.1476676787 | 36.23 | 41.87 | 15.53 | 119432 | 27.3266639 | CS |
| 12 | 3.73 | 29.7923322684 | 12.52 | 41.87 | 12.52 | 106667 | 24.75450996 | CS |
| 26 | -4.45 | -21.4975845411 | 20.7 | 41.87 | 11.665 | 412298 | 20.9476476 | CS |
| 52 | -7.945 | -32.8373630915 | 24.195 | 42.6 | 11.665 | 561600 | 23.59625602 | CS |
| 156 | -7.945 | -32.8373630915 | 24.195 | 42.6 | 11.665 | 561600 | 23.59625602 | CS |
| 260 | -7.945 | -32.8373630915 | 24.195 | 42.6 | 11.665 | 561600 | 23.59625602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 15.77 | -8.5 | -35.02 | 17.97 | 19.4177 | 15.53 | 1448647 |
| 1719873300 | 24.27 | -4.25 | -14.90 | 26.51 | 28.8299 | 24.26 | 48258 |
| 1719614100 | 28.52 | 0 | 0.00 | 28.52 | 28.52 | 28.52 | 0 |
| 1719527700 | 28.52 | 3.77 | 15.23 | 24.35 | 29.65 | 23.8 | 135652 |
| 1719441300 | 24.75 | 0.69 | 2.87 | 23.91 | 25.24 | 22.35 | 79053 |
| 1719354900 | 24.06 | 1.02 | 4.43 | 22.88 | 24.99 | 22.88 | 69127 |
| 1719268500 | 23.04 | 0.24 | 1.05 | 22.36 | 26.36 | 22.36 | 103133 |
| 1719009300 | 22.8 | -0.09 | -0.39 | 22.94 | 24.42 | 22.095 | 135182 |
| 1718922900 | 22.89 | 1.13 | 5.19 | 22 | 24.91 | 21.24 | 106108 |
| 1718750100 | 21.76 | -1.56 | -6.69 | 23.07 | 24.41 | 21.751 | 153408 |
| 1718663700 | 23.32 | -3.97 | -14.55 | 26.82 | 27.34 | 22.9501 | 82573 |
| 1718404500 | 27.29 | -2 | -6.83 | 28.77 | 28.77 | 26.32 | 198234 |
| 1718318100 | 29.29 | -0.52 | -1.74 | 29.37 | 30.66 | 28.3 | 30253 |
| 1718231700 | 29.81 | -0.92 | -2.99 | 31.33 | 31.5 | 28.9 | 84854 |
| 1718145300 | 30.73 | -1.66 | -5.13 | 31.09 | 32.6742 | 30.22 | 63686 |
| 1718058900 | 32.39 | -4.19 | -11.45 | 36.58 | 36.8 | 31.64 | 125087 |
| 1717799700 | 36.58 | 1.88 | 5.42 | 33.76 | 37 | 33.229999 | 56718 |
| 1717713300 | 34.7 | -1.69 | -4.64 | 36.59 | 41.87 | 34.35 | 96229 |
| 1717626900 | 36.39 | 0.62 | 1.73 | 36.67 | 37.48 | 36 | 31252 |
| 1717540500 | 35.77 | -0.23 | -0.64 | 36.23 | 37.38 | 34.5 | 81506 |
| 1717454100 | 36 | 1.28 | 3.69 | 35.07 | 38.777 | 34.15 | 146665 |
| 1717194900 | 34.72 | 3.28 | 10.43 | 31.67 | 36.2 | 31.01 | 95464 |
| 1717108500 | 31.44 | 2.44 | 8.41 | 29.37 | 32.189999 | 28 | 96890 |
| 1717022100 | 29 | 0.74 | 2.62 | 27.61 | 30.41 | 27.05 | 122724 |
| 1716935700 | 28.26 | 3.69 | 15.02 | 25.99 | 30.56 | 25.37 | 130273 |
| 1716590100 | 24.57 | -0.91 | -3.55 | 25.9 | 26.251 | 24.34 | 55924 |
| 1716503700 | 25.475 | 0.02 | 0.06 | 25.84 | 28.93 | 24.26 | 83123 |
| 1716417300 | 25.46 | 0.86 | 3.50 | 24.75 | 26.637 | 24.25 | 58278 |
| 1716330900 | 24.6 | -1.23 | -4.76 | 25.83 | 26.78 | 23.51 | 165028 |
| 1716244500 | 25.83 | -0.6 | -2.27 | 27.09 | 29.19 | 25.62 | 102829 |
| 1715985300 | 26.43 | 0.09 | 0.34 | 26.63 | 27.06 | 25.2701 | 25646 |
| 1715898900 | 26.34 | -0.31 | -1.16 | 26.84 | 26.85 | 25.49 | 31363 |
| 1715812500 | 26.65 | 1.9 | 7.68 | 24.94 | 27.44 | 24.94 | 123376 |
| 1715726100 | 24.75 | 3.3 | 15.38 | 21.59 | 25.1 | 21.59 | 164730 |
| 1715639700 | 21.45 | 0.28 | 1.32 | 21.01 | 22.43 | 21.01 | 25200 |
| 1715380500 | 21.17 | -0.69 | -3.16 | 22.31 | 23.53 | 20.5 | 54832 |
| 1715294100 | 21.86 | -1.39 | -5.98 | 22.73 | 23.5275 | 21.39 | 44221 |
| 1715207700 | 23.25 | 0.05 | 0.19 | 23 | 23.51 | 22.51 | 41193 |
| 1715121300 | 23.205 | -2.54 | -9.85 | 25.32 | 25.765 | 23.01 | 82896 |
| 1715034900 | 25.74 | 0.14 | 0.55 | 23.93 | 26.23 | 23.922 | 67692 |
| 1714775700 | 25.6 | 1.17 | 4.79 | 26.24 | 27.29 | 24.68 | 137405 |
| 1714689300 | 24.43 | 1.79 | 7.91 | 23.55 | 25.38 | 23 | 148505 |
| 1714602900 | 22.64 | 0.57 | 2.58 | 22.29 | 23.8 | 21.8 | 76475 |
| 1714516500 | 22.07 | 0.07 | 0.32 | 21.7 | 22.6 | 20.1 | 62567 |
| 1714430100 | 22 | 0.97 | 4.61 | 21.74 | 22.5699 | 21 | 162679 |
| 1714170900 | 21.03 | 0.13 | 0.62 | 20.9 | 21.74 | 20.71 | 123840 |
| 1714084500 | 20.9 | 0.18 | 0.87 | 20.37 | 21.67 | 20.01 | 121641 |
| 1713998100 | 20.72 | 0.13 | 0.63 | 20.73 | 21.25 | 20.19 | 135444 |
| 1713911700 | 20.59 | 2.33 | 12.76 | 20.26 | 21.72 | 19.28 | 124353 |
| 1713825300 | 18.26 | 0.35 | 1.95 | 17.8 | 18.98 | 16.985 | 93807 |
| 1713566100 | 17.91 | 0.63 | 3.65 | 17.08 | 18.77 | 17.08 | 58519 |
| 1713479700 | 17.28 | -1.22 | -6.59 | 18.66 | 18.66 | 16.9 | 35798 |
| 1713393300 | 18.5 | -0.27 | -1.44 | 18.51 | 19.34 | 18.15 | 46691 |
| 1713306900 | 18.77 | -0.22 | -1.16 | 18.77 | 19 | 17.0165 | 69255 |
| 1713220500 | 18.99 | -0.4 | -2.06 | 19.91 | 21.67 | 18.99 | 200678 |
| 1712961300 | 19.39 | 1.35 | 7.48 | 18 | 19.78 | 17.95 | 310847 |
| 1712874900 | 18.04 | 1.72 | 10.54 | 16.7 | 18.4 | 16.399999 | 114299 |
| 1712788500 | 16.32 | 2.33 | 16.65 | 13.44 | 16.79 | 13.44 | 133468 |
| 1712702100 | 13.99 | 0.87 | 6.63 | 12.52 | 14.49 | 12.52 | 60630 |
| 1712615700 | 13.12 | -0.19 | -1.43 | 12.51 | 14.5 | 11.665 | 378146 |
| 1712356500 | 13.31 | -1.81 | -11.99 | 14.19 | 16.5 | 13.19 | 242350 |
| 1712270100 | 15.123 | 0.42 | 2.86 | 14.703 | 15.699 | 14.7 | 22584 |
| 1712183700 | 14.703 | -1.2 | -7.55 | 15.6 | 16.197 | 14.133 | 51883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
