RNAC - Cartesian Therapeutics, Inc.
IEX Last Trade
19.7
-0.130 -0.660%
Share volume: 1,847
Last Updated: Thu 26 Dec 2024 08:14:53 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$19.83
-0.13
-0.66%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $20.07 | $20.07 | $20.30 | $20.30 | $18.43 | $18.43 | $18.47 | $18.47 | 44,868 | $44,868.00 |
| 12/23/2024 | $18.94 | $18.94 | $19.65 | $19.65 | $18.72 | $18.72 | $19.35 | $19.35 | 51,125 | $51,125.00 |
| 12/20/2024 | $18.96 | $18.96 | $19.88 | $19.88 | $18.73 | $18.73 | $19.02 | $19.02 | 778,468 | $775,573.00 |
| 12/19/2024 | $18.09 | $18.09 | $19.98 | $19.98 | $16.70 | $16.70 | $19.27 | $19.27 | 217,619 | $217,619.00 |
| 12/18/2024 | $18.34 | $18.34 | $18.73 | $18.73 | $16.86 | $16.86 | $16.92 | $16.92 | 212,885 | $212,885.00 |
| 12/17/2024 | $18.98 | $18.98 | $19.33 | $19.33 | $18.14 | $18.14 | $18.31 | $18.31 | 138,870 | $138,870.00 |
| 12/16/2024 | $18.31 | $18.31 | $20.05 | $20.05 | $18.31 | $18.31 | $18.82 | $18.82 | 70,555 | $70,555.00 |
| 12/13/2024 | $19.90 | $19.90 | $20.71 | $20.71 | $18.15 | $18.15 | $18.69 | $18.69 | 82,107 | $82,107.00 |