Cartesian Therapeutics

RNAC
🏛️ usa →
9.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 18.34 19.20 17.30 17.91 0.1M
2024-12-30 19.33 19.51 18.11 18.76 0.1M
2024-12-27 19.96 20.00 18.77 19.79 0.1M
2024-12-26 18.27 19.97 18.27 19.88 0.0M
2024-12-24 20.07 20.30 18.43 18.47 0.0M
2024-12-23 18.94 19.65 18.72 19.35 0.1M
2024-12-20 18.96 19.88 18.73 19.02 0.8M
2024-12-19 18.09 19.98 16.70 19.27 0.2M
2024-12-18 18.34 18.73 16.86 16.92 0.2M
2024-12-17 18.98 19.33 18.14 18.31 0.1M
2024-12-16 18.31 20.05 18.31 18.82 0.1M
2024-12-13 19.90 20.71 18.15 18.69 0.1M
2024-12-12 23.64 23.93 17.72 20.12 0.2M
2024-12-11 22.86 24.03 21.50 23.79 0.1M
2024-12-10 23.72 24.78 22.00 22.81 0.1M
2024-12-09 25.00 26.20 24.30 24.43 0.1M
2024-12-06 23.13 26.50 23.13 25.14 0.1M
2024-12-05 22.00 23.40 22.00 23.01 0.1M
2024-12-04 20.68 22.38 20.33 22.00 0.2M
2024-12-03 19.80 20.21 18.70 20.08 0.2M
2024-12-02 18.63 19.80 18.13 19.57 0.2M
2024-11-29 18.19 19.15 17.55 18.83 0.0M
2024-11-27 18.77 19.40 17.74 17.91 0.1M
2024-11-26 17.95 18.71 17.55 18.65 0.1M
2024-11-25 19.42 19.80 17.54 17.91 0.1M
2024-11-22 16.56 19.05 16.50 18.87 0.1M
2024-11-21 16.90 17.68 16.50 16.62 0.1M
2024-11-20 17.61 18.20 16.85 16.94 0.1M
2024-11-19 19.85 19.85 16.80 17.55 0.1M
2024-11-18 17.51 18.80 16.37 18.57 0.2M
2024-11-15 17.00 17.59 16.61 17.33 0.4M
2024-11-14 16.80 17.38 15.50 17.02 0.3M
2024-11-13 17.51 17.63 16.69 17.12 0.1M
2024-11-12 19.41 19.62 16.57 16.93 0.1M
2024-11-11 20.87 21.00 19.25 19.78 0.1M
2024-11-08 21.11 21.46 20.10 20.76 0.1M
2024-11-07 21.11 22.20 20.38 20.78 0.1M
2024-11-06 20.68 21.41 19.91 20.86 0.1M
2024-11-05 19.13 20.35 19.05 19.80 0.1M
2024-11-04 19.60 19.82 18.91 19.11 0.1M
2024-11-01 20.17 20.80 19.16 19.68 0.1M
2024-10-31 21.08 21.24 18.85 19.80 0.1M
2024-10-30 22.35 22.90 20.88 21.14 0.1M
2024-10-29 22.32 22.99 21.45 22.35 0.1M
2024-10-28 20.65 23.32 20.55 22.30 0.1M
2024-10-25 22.10 22.78 20.53 20.58 0.1M
2024-10-24 22.33 23.44 21.54 22.10 0.1M
2024-10-23 21.90 22.70 21.60 22.18 0.1M
2024-10-22 22.23 22.89 21.45 22.16 0.1M
2024-10-21 22.39 23.53 21.25 22.55 0.1M
2024-10-18 21.81 22.92 21.57 22.87 0.1M
2024-10-17 21.76 22.06 20.78 21.70 0.1M
2024-10-16 20.78 22.41 20.54 21.88 0.1M
2024-10-15 20.00 22.43 20.00 20.63 0.1M
2024-10-14 22.12 22.93 21.17 21.85 0.1M
2024-10-11 20.68 22.99 20.52 22.16 0.1M
2024-10-10 21.83 22.03 20.68 20.92 0.1M
2024-10-09 23.93 24.43 22.11 22.22 0.1M
2024-10-08 22.60 24.25 21.93 24.12 0.1M
2024-10-07 24.89 25.52 20.72 22.71 0.2M
2024-10-04 23.85 25.11 20.80 24.52 0.3M
2024-10-03 17.90 23.30 17.69 22.82 0.5M
2024-10-02 17.06 18.00 16.58 17.99 0.2M
2024-10-01 16.34 17.15 15.47 17.11 0.1M
2024-09-30 17.00 17.06 15.55 16.12 0.1M
2024-09-27 17.35 17.50 16.46 17.00 0.1M
2024-09-26 16.64 17.48 16.45 17.36 0.1M
2024-09-25 16.33 16.84 16.08 16.44 0.1M
2024-09-24 14.91 16.70 14.00 16.12 0.1M
2024-09-23 16.49 16.49 14.84 14.87 0.1M
2024-09-20 16.73 16.73 15.85 16.03 0.1M
2024-09-19 16.41 17.13 15.76 16.54 0.1M
2024-09-18 16.61 17.21 15.50 15.63 0.1M
2024-09-17 16.04 17.21 16.04 16.63 0.1M
2024-09-16 16.84 17.21 15.67 16.01 0.1M
2024-09-13 16.00 16.97 16.00 16.75 0.0M
2024-09-12 15.48 16.39 15.27 16.07 0.0M
2024-09-11 14.79 16.32 14.42 15.51 0.1M
2024-09-10 13.24 14.86 13.10 14.86 0.1M
2024-09-09 13.24 13.74 12.77 13.12 0.1M
2024-09-06 14.04 14.28 12.80 12.98 0.1M
2024-09-05 13.49 14.24 13.15 14.04 0.1M
2024-09-04 13.05 13.95 13.05 13.46 0.1M
2024-09-03 13.72 13.83 13.01 13.12 0.1M
2024-08-30 14.85 14.85 13.78 13.96 0.1M
2024-08-29 14.37 15.33 14.27 14.91 0.1M
2024-08-28 14.11 14.51 13.81 14.24 0.0M
2024-08-27 13.98 14.25 13.63 14.04 0.0M
2024-08-26 14.00 14.15 13.40 14.01 0.1M
2024-08-23 13.42 14.11 13.19 13.75 0.1M
2024-08-22 15.08 15.29 13.33 13.37 0.1M
2024-08-21 14.60 15.10 14.21 14.88 0.1M
2024-08-20 15.27 15.35 14.15 14.39 0.2M
2024-08-19 14.10 15.60 13.77 14.66 0.1M
2024-08-16 14.47 14.68 13.72 14.22 0.1M
2024-08-15 14.12 14.92 13.60 14.45 0.1M
2024-08-14 13.70 13.70 12.48 13.08 0.1M
2024-08-13 12.87 13.73 12.73 13.67 0.0M
2024-08-12 13.33 13.92 12.48 12.70 0.2M
2024-08-09 12.91 14.11 12.80 13.37 0.0M
2024-08-08 15.00 15.00 12.80 12.87 0.2M
2024-08-07 15.20 15.32 13.81 14.21 0.1M
2024-08-06 14.15 15.13 13.94 14.83 0.1M
2024-08-05 13.66 14.23 13.26 13.98 0.1M
2024-08-02 15.00 15.34 14.11 14.40 0.1M
2024-08-01 16.30 16.30 15.33 15.47 0.1M
2024-07-31 16.16 16.64 15.66 16.30 0.1M
2024-07-30 16.75 17.25 16.01 16.16 0.1M
2024-07-29 17.51 17.70 16.29 17.18 0.1M
2024-07-26 16.96 17.76 16.22 17.49 0.1M
2024-07-25 16.38 17.00 15.95 16.58 0.1M
2024-07-24 16.80 17.51 16.09 16.41 0.1M
2024-07-23 16.74 17.74 16.25 17.01 0.1M
2024-07-22 16.25 17.25 15.68 16.85 0.1M
2024-07-19 16.82 17.40 16.06 16.16 0.1M
2024-07-18 18.61 20.99 16.39 16.69 0.3M
2024-07-17 18.00 18.56 17.59 18.42 0.1M
2024-07-16 18.02 18.97 17.54 18.00 0.2M
2024-07-15 17.38 18.08 17.13 17.92 0.1M
2024-07-12 18.00 18.47 16.51 17.74 0.1M
2024-07-11 17.57 18.18 17.23 17.76 0.1M
2024-07-10 17.09 17.83 16.23 16.92 0.2M
2024-07-09 16.35 17.27 15.44 16.78 0.4M
2024-07-08 16.87 19.06 16.06 16.82 0.6M
2024-07-05 18.55 18.55 15.31 16.97 0.4M
2024-07-03 16.16 18.14 15.83 17.62 0.4M
2024-07-02 17.97 19.42 15.53 15.77 1.4M
2024-07-01 26.51 28.83 24.26 24.27 0.0M
2024-06-28 27.89 29.02 26.10 27.01 0.6M
2024-06-27 24.35 29.65 24.31 28.52 0.1M
2024-06-26 23.91 25.24 22.35 24.75 0.1M
2024-06-25 22.88 24.99 22.88 24.06 0.1M
2024-06-24 22.36 26.36 22.36 23.04 0.1M
2024-06-21 22.94 24.42 22.10 22.80 0.1M
2024-06-20 22.00 24.91 21.24 22.89 0.1M
2024-06-18 23.07 24.41 21.75 21.76 0.2M
2024-06-17 26.82 27.28 22.95 23.32 0.1M
2024-06-14 28.77 28.77 26.32 27.29 0.2M
2024-06-13 29.37 30.66 28.30 29.29 0.0M
2024-06-12 31.33 31.50 28.90 29.81 0.1M
2024-06-11 31.09 32.67 30.22 30.73 0.1M
2024-06-10 36.58 36.80 31.64 32.39 0.1M
2024-06-07 33.76 37.00 33.23 36.58 0.1M
2024-06-06 36.59 41.87 34.35 34.70 0.1M
2024-06-05 36.67 37.48 36.00 36.39 0.0M
2024-06-04 36.23 37.38 34.50 35.77 0.1M
2024-06-03 35.07 38.78 34.15 36.00 0.1M
2024-05-31 31.67 36.20 31.09 34.72 0.1M
2024-05-30 29.37 32.19 28.00 31.44 0.1M
2024-05-29 27.61 30.41 27.05 29.00 0.1M
2024-05-28 25.99 30.56 25.37 28.26 0.1M
2024-05-24 25.90 26.25 24.34 24.57 0.1M
2024-05-23 25.84 28.93 24.66 25.46 0.1M
2024-05-22 24.75 26.64 24.25 25.46 0.1M
2024-05-21 25.83 26.78 23.51 24.60 0.2M
2024-05-20 27.09 29.19 25.62 25.83 0.1M
2024-05-17 26.63 27.06 25.27 26.43 0.0M
2024-05-16 26.84 26.85 25.49 26.34 0.0M
2024-05-15 24.94 27.44 24.94 26.65 0.1M
2024-05-14 21.59 25.10 21.59 24.75 0.2M
2024-05-13 21.01 22.43 21.01 21.45 0.0M
2024-05-10 22.31 23.53 20.50 21.17 0.1M
2024-05-09 22.73 23.53 21.39 21.86 0.0M
2024-05-08 23.00 23.51 22.51 23.25 0.0M
2024-05-07 25.32 25.77 23.01 23.21 0.1M
2024-05-06 23.93 26.23 23.92 25.74 0.1M
2024-05-03 26.24 27.29 24.78 25.60 0.1M
2024-05-02 23.55 25.38 23.00 24.43 0.1M
2024-05-01 22.29 23.80 21.80 22.64 0.1M
2024-04-30 21.70 22.60 20.10 22.07 0.1M
2024-04-29 21.74 22.57 20.45 22.00 0.2M
2024-04-26 20.98 21.74 20.71 21.03 0.1M
2024-04-25 20.37 21.67 20.01 20.90 0.1M
2024-04-24 20.73 21.25 20.19 20.72 0.1M
2024-04-23 20.26 21.72 19.28 20.59 0.1M
2024-04-22 17.80 18.98 16.99 18.26 0.1M
2024-04-19 17.08 17.99 17.08 17.91 0.1M
2024-04-18 18.66 18.66 16.90 17.28 0.0M
2024-04-17 18.51 19.19 18.15 18.50 0.0M
2024-04-16 18.77 19.00 17.02 18.77 0.1M
2024-04-15 19.91 21.67 18.99 18.99 0.2M
2024-04-12 18.00 19.78 17.95 19.39 0.3M
2024-04-11 16.70 18.40 16.40 18.04 0.1M
2024-04-10 13.44 16.79 13.44 16.32 0.1M
2024-04-09 12.52 14.49 12.52 13.99 0.1M
2024-04-08 13.43 14.50 11.67 13.12 0.4M
2024-04-05 14.19 16.50 13.19 13.31 0.2M
2024-04-04 0.49 0.52 0.49 0.50 0.7M
2024-04-03 0.52 0.54 0.47 0.49 1.6M
2024-04-02 0.60 0.61 0.51 0.53 1.1M
2024-04-01 0.65 0.65 0.56 0.56 1.0M
2024-03-28 0.66 0.69 0.64 0.65 0.2M
2024-03-27 0.67 0.68 0.63 0.66 0.3M
2024-03-26 0.68 0.69 0.62 0.62 0.8M
2024-03-25 0.73 0.76 0.68 0.68 0.4M
2024-03-22 0.71 0.77 0.68 0.71 0.3M
2024-03-21 0.76 0.81 0.69 0.70 1.0M
2024-03-20 0.75 0.80 0.72 0.77 1.4M
2024-03-19 0.67 0.76 0.67 0.72 1.7M
2024-03-18 0.56 0.67 0.56 0.63 0.6M
2024-03-15 0.53 0.61 0.52 0.58 1.9M
2024-03-14 0.54 0.59 0.50 0.54 1.9M
2024-03-13 0.60 0.60 0.54 0.55 0.7M
2024-03-12 0.64 0.67 0.57 0.59 0.7M
2024-03-11 0.64 0.72 0.64 0.64 1.4M
2024-03-08 0.66 0.70 0.64 0.64 0.5M
2024-03-07 0.70 0.70 0.64 0.64 0.6M
2024-03-06 0.71 0.72 0.68 0.70 0.5M
2024-03-05 0.66 0.71 0.66 0.67 0.4M
2024-03-04 0.75 0.75 0.68 0.68 0.5M
2024-03-01 0.76 0.76 0.67 0.69 0.7M
2024-02-29 0.73 0.77 0.73 0.73 0.5M
2024-02-28 0.72 0.77 0.72 0.72 0.3M
2024-02-27 0.74 0.76 0.73 0.73 0.4M
2024-02-26 0.72 0.77 0.71 0.75 0.4M
2024-02-23 0.71 0.77 0.70 0.73 0.8M
2024-02-22 0.72 0.75 0.70 0.72 0.9M
2024-02-21 0.73 0.77 0.71 0.72 0.2M
2024-02-20 0.78 0.79 0.73 0.74 0.4M
2024-02-16 0.75 0.80 0.71 0.79 1.0M
2024-02-15 0.72 0.80 0.71 0.76 0.8M
2024-02-14 0.74 0.75 0.69 0.73 0.5M
2024-02-13 0.70 0.74 0.68 0.71 0.7M
2024-02-12 0.70 0.72 0.67 0.70 0.4M
2024-02-09 0.69 0.72 0.66 0.68 0.3M
2024-02-08 0.64 0.72 0.64 0.68 0.3M
2024-02-07 0.67 0.69 0.63 0.64 0.3M
2024-02-06 0.65 0.69 0.63 0.68 0.4M
2024-02-05 0.71 0.73 0.63 0.64 0.6M
2024-02-02 0.72 0.77 0.70 0.71 0.3M
2024-02-01 0.72 0.77 0.67 0.75 0.7M
2024-01-31 0.72 0.78 0.72 0.72 0.3M
2024-01-30 0.76 0.80 0.72 0.72 0.3M
2024-01-29 0.75 0.81 0.75 0.79 0.2M
2024-01-26 0.84 0.84 0.75 0.76 0.3M
2024-01-25 0.80 0.84 0.78 0.84 0.4M
2024-01-24 0.79 0.85 0.77 0.78 0.4M
2024-01-23 0.75 0.82 0.70 0.78 0.4M
2024-01-22 0.80 0.80 0.72 0.75 0.4M
2024-01-19 0.76 0.77 0.70 0.76 0.4M
2024-01-18 0.73 0.79 0.73 0.75 0.4M
2024-01-17 0.95 0.95 0.68 0.72 1.5M
2024-01-16 0.80 1.02 0.75 0.98 1.3M
2024-01-12 0.85 0.87 0.80 0.84 0.7M
2024-01-11 0.80 0.87 0.75 0.85 1.1M
2024-01-10 0.67 0.83 0.66 0.82 1.2M
2024-01-09 0.68 0.69 0.64 0.68 0.2M
2024-01-08 0.64 0.69 0.63 0.66 0.7M
2024-01-05 0.63 0.66 0.62 0.62 1.2M
2024-01-04 0.60 0.65 0.60 0.64 0.5M
2024-01-03 0.66 0.67 0.61 0.62 0.7M
2024-01-02 0.69 0.70 0.64 0.66 1.2M