Cartesian Therapeutics, Inc. (RNAC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:03PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 23.00 | 23.19 | 22.51 | 22.76 | 22.76 | 13,042 |
| 07 may 2024 | 25.32 | 25.76 | 23.01 | 23.20 | 23.20 | 82,900 |
| 06 may 2024 | 23.93 | 26.23 | 23.92 | 25.74 | 25.74 | 67,700 |
| 03 may 2024 | 26.24 | 27.29 | 24.78 | 25.60 | 25.60 | 137,400 |
| 02 may 2024 | 23.55 | 25.38 | 23.00 | 24.43 | 24.43 | 148,500 |
| 01 may 2024 | 22.29 | 23.80 | 21.80 | 22.64 | 22.64 | 76,500 |
| 30 abr 2024 | 21.70 | 22.60 | 20.10 | 22.07 | 22.07 | 62,600 |
| 29 abr 2024 | 21.74 | 22.57 | 20.45 | 22.00 | 22.00 | 162,700 |
| 26 abr 2024 | 20.98 | 21.74 | 20.71 | 21.03 | 21.03 | 123,800 |
| 25 abr 2024 | 20.37 | 21.67 | 20.01 | 20.90 | 20.90 | 121,600 |
| 24 abr 2024 | 20.73 | 21.25 | 20.19 | 20.72 | 20.72 | 135,400 |
| 23 abr 2024 | 20.26 | 21.72 | 19.28 | 20.59 | 20.59 | 124,400 |
| 22 abr 2024 | 17.80 | 18.98 | 16.99 | 18.26 | 18.26 | 93,800 |
| 19 abr 2024 | 17.08 | 17.99 | 17.08 | 17.91 | 17.91 | 58,500 |
| 18 abr 2024 | 18.66 | 18.66 | 16.90 | 17.28 | 17.28 | 35,800 |
| 17 abr 2024 | 18.51 | 19.19 | 18.15 | 18.50 | 18.50 | 46,700 |
| 16 abr 2024 | 18.77 | 19.00 | 17.02 | 18.77 | 18.77 | 69,300 |
| 15 abr 2024 | 19.91 | 21.67 | 18.99 | 18.99 | 18.99 | 200,700 |
| 12 abr 2024 | 18.00 | 19.78 | 17.95 | 19.39 | 19.39 | 310,800 |
| 11 abr 2024 | 16.70 | 18.40 | 16.40 | 18.04 | 18.04 | 114,200 |
| 10 abr 2024 | 13.44 | 16.79 | 13.44 | 16.32 | 16.32 | 133,500 |
| 09 abr 2024 | 12.52 | 14.49 | 12.52 | 13.99 | 13.99 | 60,600 |
| 08 abr 2024 | 13.43 | 14.50 | 11.66 | 13.12 | 13.12 | 378,100 |
| 05 abr 2024 | 14.19 | 16.50 | 13.19 | 13.31 | 13.31 | 242,400 |
| 05 abr 2024 | 1:30 División de acciones | |||||
| 04 abr 2024 | 14.70 | 15.69 | 14.70 | 15.12 | 15.12 | 22,583 |
| 03 abr 2024 | 15.60 | 16.20 | 14.13 | 14.70 | 14.70 | 51,883 |
| 02 abr 2024 | 17.91 | 18.30 | 15.30 | 15.90 | 15.90 | 36,170 |
| 01 abr 2024 | 19.50 | 19.50 | 16.80 | 16.80 | 16.80 | 33,540 |
| 28 mar 2024 | 19.77 | 20.76 | 19.20 | 19.50 | 19.50 | 7,820 |
| 27 mar 2024 | 20.10 | 20.40 | 18.75 | 19.80 | 19.80 | 9,267 |
| 26 mar 2024 | 20.52 | 20.82 | 18.60 | 18.72 | 18.72 | 25,670 |
| 25 mar 2024 | 21.99 | 22.71 | 20.40 | 20.40 | 20.40 | 14,323 |
| 22 mar 2024 | 21.21 | 23.25 | 20.40 | 21.42 | 21.42 | 11,307 |
| 21 mar 2024 | 22.80 | 24.15 | 20.70 | 21.12 | 21.12 | 31,773 |
| 20 mar 2024 | 22.56 | 23.85 | 21.57 | 23.07 | 23.07 | 45,293 |
| 19 mar 2024 | 20.16 | 22.80 | 20.10 | 21.57 | 21.57 | 56,000 |
| 18 mar 2024 | 16.80 | 20.07 | 16.80 | 18.96 | 18.96 | 21,520 |
| 15 mar 2024 | 15.78 | 18.42 | 15.60 | 17.40 | 17.40 | 64,953 |
| 14 mar 2024 | 16.29 | 17.70 | 15.00 | 16.05 | 16.05 | 64,450 |
| 13 mar 2024 | 17.97 | 18.00 | 16.05 | 16.50 | 16.50 | 24,533 |
| 12 mar 2024 | 19.08 | 20.10 | 17.10 | 17.64 | 17.64 | 24,353 |
| 11 mar 2024 | 19.05 | 21.60 | 19.05 | 19.17 | 19.17 | 47,420 |
| 08 mar 2024 | 19.68 | 21.00 | 19.20 | 19.20 | 19.20 | 17,650 |
| 07 mar 2024 | 21.09 | 21.09 | 19.32 | 19.32 | 19.32 | 20,387 |
| 06 mar 2024 | 21.24 | 21.45 | 20.34 | 21.00 | 21.00 | 16,153 |
| 05 mar 2024 | 19.80 | 21.30 | 19.80 | 20.16 | 20.16 | 13,883 |
| 04 mar 2024 | 22.35 | 22.50 | 20.40 | 20.40 | 20.40 | 15,393 |
| 01 mar 2024 | 22.80 | 22.89 | 20.19 | 20.70 | 20.70 | 23,013 |
| 29 feb 2024 | 21.96 | 22.98 | 21.90 | 21.96 | 21.96 | 17,547 |
| 28 feb 2024 | 21.60 | 23.10 | 21.54 | 21.60 | 21.60 | 9,533 |
| 27 feb 2024 | 22.23 | 22.80 | 21.87 | 21.87 | 21.87 | 14,083 |
| 26 feb 2024 | 21.48 | 23.10 | 21.30 | 22.50 | 22.50 | 12,557 |
| 23 feb 2024 | 21.30 | 23.10 | 21.00 | 21.90 | 21.90 | 27,633 |
| 22 feb 2024 | 21.60 | 22.35 | 21.00 | 21.60 | 21.60 | 29,470 |
| 21 feb 2024 | 21.96 | 23.10 | 21.30 | 21.66 | 21.66 | 8,037 |
| 20 feb 2024 | 23.40 | 23.76 | 21.90 | 22.26 | 22.26 | 13,757 |
| 16 feb 2024 | 22.50 | 24.00 | 21.30 | 23.61 | 23.61 | 32,730 |
| 15 feb 2024 | 21.60 | 24.00 | 21.30 | 22.68 | 22.68 | 25,160 |
| 14 feb 2024 | 22.35 | 22.50 | 20.70 | 21.90 | 21.90 | 16,460 |
| 13 feb 2024 | 21.00 | 22.20 | 20.40 | 21.36 | 21.36 | 22,200 |
| 12 feb 2024 | 20.97 | 21.60 | 20.22 | 21.00 | 21.00 | 13,743 |
| 09 feb 2024 | 20.70 | 21.54 | 19.92 | 20.40 | 20.40 | 8,643 |
| 08 feb 2024 | 19.20 | 21.75 | 19.20 | 20.40 | 20.40 | 8,343 |
| 07 feb 2024 | 20.13 | 20.70 | 18.93 | 19.29 | 19.29 | 10,537 |
| 06 feb 2024 | 19.50 | 20.67 | 18.90 | 20.31 | 20.31 | 14,020 |
| 05 feb 2024 | 21.15 | 21.90 | 18.90 | 19.29 | 19.29 | 19,537 |
| 02 feb 2024 | 21.66 | 23.16 | 21.00 | 21.24 | 21.24 | 10,090 |
| 01 feb 2024 | 21.60 | 23.10 | 20.10 | 22.50 | 22.50 | 23,133 |
| 31 ene 2024 | 21.60 | 23.40 | 21.51 | 21.60 | 21.60 | 9,727 |
| 30 ene 2024 | 22.92 | 24.00 | 21.60 | 21.60 | 21.60 | 10,187 |
| 29 ene 2024 | 22.50 | 24.45 | 22.50 | 23.76 | 23.76 | 6,483 |
| 26 ene 2024 | 25.17 | 25.17 | 22.50 | 22.92 | 22.92 | 10,037 |
| 25 ene 2024 | 23.97 | 25.29 | 23.52 | 25.05 | 25.05 | 11,693 |
| 24 ene 2024 | 23.70 | 25.50 | 23.07 | 23.37 | 23.37 | 13,777 |
| 23 ene 2024 | 22.50 | 24.72 | 21.03 | 23.34 | 23.34 | 13,237 |
| 22 ene 2024 | 24.03 | 24.03 | 21.45 | 22.44 | 22.44 | 12,643 |
| 19 ene 2024 | 22.89 | 23.10 | 21.06 | 22.89 | 22.89 | 13,037 |
| 18 ene 2024 | 21.90 | 23.70 | 21.90 | 22.56 | 22.56 | 14,367 |
| 17 ene 2024 | 28.35 | 28.59 | 20.40 | 21.60 | 21.60 | 49,807 |
| 16 ene 2024 | 24.00 | 30.60 | 22.53 | 29.40 | 29.40 | 41,807 |
| 12 ene 2024 | 25.47 | 26.10 | 24.09 | 25.11 | 25.11 | 24,573 |
| 11 ene 2024 | 24.00 | 26.10 | 22.50 | 25.47 | 25.47 | 38,333 |
| 10 ene 2024 | 20.10 | 24.90 | 19.80 | 24.45 | 24.45 | 40,253 |
| 09 ene 2024 | 20.40 | 20.64 | 19.20 | 20.28 | 20.28 | 6,870 |
| 08 ene 2024 | 19.20 | 20.70 | 18.75 | 19.80 | 19.80 | 23,367 |
| 05 ene 2024 | 18.90 | 19.83 | 18.45 | 18.69 | 18.69 | 38,487 |
| 04 ene 2024 | 18.00 | 19.50 | 18.00 | 19.17 | 19.17 | 17,453 |
| 03 ene 2024 | 19.77 | 20.10 | 18.15 | 18.66 | 18.66 | 22,447 |
| 02 ene 2024 | 20.70 | 21.15 | 19.05 | 19.65 | 19.65 | 39,800 |
| 29 dic 2023 | 22.05 | 22.50 | 20.40 | 20.67 | 20.67 | 23,200 |
| 28 dic 2023 | 23.10 | 23.10 | 21.90 | 22.20 | 22.20 | 14,103 |
| 27 dic 2023 | 23.70 | 24.30 | 21.90 | 22.50 | 22.50 | 24,797 |
| 26 dic 2023 | 22.05 | 23.64 | 21.30 | 22.41 | 22.41 | 39,607 |
| 22 dic 2023 | 21.60 | 21.90 | 20.40 | 21.42 | 21.42 | 25,450 |
| 21 dic 2023 | 20.10 | 21.90 | 20.04 | 21.60 | 21.60 | 39,057 |
| 20 dic 2023 | 20.82 | 21.66 | 19.80 | 20.31 | 20.31 | 30,390 |
| 19 dic 2023 | 21.60 | 22.50 | 20.40 | 20.94 | 20.94 | 36,617 |
| 18 dic 2023 | 22.83 | 24.60 | 21.60 | 21.87 | 21.87 | 37,547 |
| 15 dic 2023 | 22.68 | 24.75 | 22.38 | 22.44 | 22.44 | 61,027 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.