Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cartesian Therapeutics, Inc. - Common Stock (NQ:RNAC)

7.460 +0.230 (+3.18%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	7.500	7.880	7.239	7.460	96,910	+0.23(+3.18%)
Nov 13, 2025	7.560	7.670	7.220	7.230	71,043	-0.35(-4.62%)
Nov 12, 2025	7.300	7.740	7.200	7.580	67,432	+0.28(+3.84%)
Nov 11, 2025	7.260	7.525	7.150	7.300	50,487	+0.06(+0.83%)
Nov 10, 2025	7.920	7.975	7.180	7.240	111,506	-0.63(-8.01%)
Nov 07, 2025	7.480	8.140	7.240	7.870	101,822	+0.32(+4.24%)
Nov 06, 2025	5.980	8.150	5.980	7.550	309,359	-0.12(-1.56%)
Nov 05, 2025	7.730	8.002	7.425	7.670	102,570	-0.04(-0.52%)
Nov 04, 2025	7.910	8.160	7.675	7.710	93,295	-0.42(-5.17%)
Nov 03, 2025	8.130	8.290	7.945	8.130	115,647	-0.04(-0.49%)
Oct 31, 2025	8.130	8.380	8.090	8.170	33,561	+0.06(+0.74%)
Oct 30, 2025	8.160	8.375	7.880	8.110	132,461	-0.09(-1.10%)
Oct 29, 2025	8.330	8.690	8.020	8.200	346,248	-0.12(-1.44%)
Oct 28, 2025	8.870	8.890	8.270	8.320	165,627	-0.53(-5.99%)
Oct 27, 2025	9.160	9.490	7.750	8.850	872,520	-0.31(-3.38%)
Oct 24, 2025	9.150	9.290	8.960	9.160	68,514	+0.16(+1.78%)
Oct 23, 2025	9.000	9.171	8.745	9.000	70,561	+0.01(+0.11%)
Oct 22, 2025	9.180	9.485	8.750	8.990	110,600	-0.29(-3.12%)
Oct 21, 2025	9.840	10.09	9.230	9.280	73,539	-0.47(-4.82%)
Oct 20, 2025	9.190	10.16	9.070	9.750	141,673	+0.74(+8.21%)
Oct 17, 2025	9.310	9.494	8.950	9.010	114,703	-0.41(-4.35%)
Oct 16, 2025	9.660	10.20	9.330	9.420	92,640	-0.23(-2.38%)
Oct 15, 2025	9.470	9.925	9.470	9.650	71,778	+0.23(+2.44%)
Oct 14, 2025	9.320	9.615	9.320	9.420	68,541	-0.07(-0.79%)
Oct 13, 2025	9.490	9.700	9.360	9.495	45,945	+0.17(+1.88%)
Oct 10, 2025	10.14	10.27	9.310	9.320	73,044	-0.78(-7.72%)
Oct 09, 2025	10.24	10.48	9.980	10.10	73,422	-0.13(-1.27%)
Oct 08, 2025	9.810	10.37	9.810	10.23	99,516	+0.49(+5.03%)
Oct 07, 2025	10.02	10.02	9.380	9.740	97,131	-0.26(-2.60%)
Oct 06, 2025	10.24	10.34	9.900	10.00	99,188	-0.19(-1.86%)
Oct 03, 2025	10.44	10.48	9.865	10.19	59,699	-0.15(-1.45%)
Oct 02, 2025	10.19	10.35	9.900	10.34	44,820	+0.10(+0.98%)
Oct 01, 2025	10.16	10.44	10.05	10.24	50,304	+0.02(+0.20%)
Sep 30, 2025	9.880	10.49	9.810	10.22	193,768	+0.37(+3.76%)
Sep 29, 2025	9.260	9.910	9.130	9.850	132,972	+0.59(+6.37%)
Sep 26, 2025	9.460	9.500	9.175	9.260	86,424	-0.20(-2.11%)
Sep 25, 2025	9.860	9.990	9.410	9.460	101,204	-0.61(-6.06%)
Sep 24, 2025	9.840	10.12	9.770	10.07	21,960	+0.26(+2.65%)
Sep 23, 2025	10.02	10.23	9.682	9.810	29,044	-0.23(-2.29%)
Sep 22, 2025	9.640	10.12	9.400	10.04	72,857	+0.60(+6.36%)
Sep 19, 2025	10.31	10.31	9.430	9.440	214,825	-0.87(-8.44%)
Sep 18, 2025	9.410	10.46	9.190	10.31	71,079	+1.16(+12.68%)
Sep 17, 2025	9.660	10.00	9.120	9.150	93,341	-0.45(-4.69%)
Sep 16, 2025	9.800	10.07	9.560	9.600	52,772	-0.19(-1.94%)
Sep 15, 2025	9.700	9.915	9.500	9.790	87,415	+0.11(+1.14%)
Sep 12, 2025	9.990	10.48	9.550	9.680	61,235	-0.28(-2.81%)
Sep 11, 2025	9.890	10.18	9.880	9.960	72,132	+0.15(+1.53%)
Sep 10, 2025	10.13	10.25	9.730	9.810	47,865	-0.28(-2.78%)
Sep 09, 2025	10.26	10.35	10.08	10.09	36,541	-0.10(-0.98%)
Sep 08, 2025	10.64	10.74	10.17	10.19	33,241	-0.45(-4.23%)
Sep 05, 2025	10.12	10.83	10.12	10.64	24,442	+0.64(+6.40%)
Sep 04, 2025	10.25	10.25	9.847	10.00	39,918	-0.25(-2.44%)
Sep 03, 2025	9.850	10.48	9.850	10.25	53,008	+0.41(+4.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cartesian Therapeutics, Inc. - Common Stock (NQ:RNAC)

Historical Prices