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)

7.040 +0.660 (+10.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	6.540	7.240	6.540	7.040	373,255	+0.66(+10.34%)
Apr 16, 2026	6.010	6.400	5.970	6.380	301,035	+0.39(+6.51%)
Apr 15, 2026	6.250	6.475	5.970	5.990	195,417	-0.36(-5.67%)
Apr 14, 2026	6.010	6.370	5.940	6.350	279,916	+0.42(+7.08%)
Apr 13, 2026	6.020	6.450	5.880	5.930	243,583	-0.05(-0.84%)
Apr 10, 2026	6.190	6.305	5.820	5.980	174,874	-0.20(-3.24%)
Apr 09, 2026	6.160	6.320	5.925	6.180	174,837	+0.03(+0.49%)
Apr 08, 2026	6.550	6.570	6.030	6.150	152,536	-0.13(-2.07%)
Apr 07, 2026	6.280	6.355	5.965	6.280	128,853	+0.04(+0.64%)
Apr 06, 2026	6.280	6.595	6.180	6.240	92,923	-0.02(-0.32%)
Apr 02, 2026	6.260	6.360	6.160	6.260	60,433	-0.13(-2.03%)
Apr 01, 2026	6.150	6.500	6.150	6.390	103,932	+0.24(+3.90%)
Mar 31, 2026	6.000	6.440	5.970	6.150	154,842	+0.27(+4.59%)
Mar 30, 2026	5.860	5.940	5.670	5.880	154,158	+0.03(+0.51%)
Mar 27, 2026	6.080	6.170	5.600	5.850	321,728	-0.23(-3.78%)
Mar 26, 2026	6.170	6.570	6.070	6.080	133,565	-0.17(-2.72%)
Mar 25, 2026	6.210	6.400	6.100	6.250	150,513	+0.18(+2.97%)
Mar 24, 2026	6.570	6.610	6.053	6.070	174,370	-0.53(-8.03%)
Mar 23, 2026	6.680	6.820	6.390	6.600	119,815	+0.09(+1.38%)
Mar 20, 2026	6.530	6.720	6.360	6.510	106,557	-0.06(-0.91%)
Mar 19, 2026	6.560	6.760	6.350	6.570	111,436	-0.08(-1.20%)
Mar 18, 2026	7.140	7.180	6.555	6.650	161,257	-0.53(-7.38%)
Mar 17, 2026	7.400	7.630	7.095	7.180	128,884	-0.15(-2.05%)
Mar 16, 2026	7.510	7.970	7.320	7.330	82,991	-0.06(-0.81%)
Mar 13, 2026	8.230	8.700	7.300	7.390	150,715	-0.73(-8.99%)
Mar 12, 2026	8.170	8.255	8.010	8.120	100,443	-0.14(-1.69%)
Mar 11, 2026	8.390	8.580	8.030	8.260	181,685	-0.29(-3.39%)
Mar 10, 2026	9.100	9.330	8.140	8.550	398,473	-0.47(-5.21%)
Mar 09, 2026	6.550	9.160	6.550	9.020	2,931,702	+2.17(+31.68%)
Mar 06, 2026	6.900	7.249	6.550	6.850	180,237	-0.03(-0.44%)
Mar 05, 2026	7.900	7.900	6.860	6.880	224,412	-0.99(-12.58%)
Mar 04, 2026	7.500	8.020	7.390	7.870	130,474	+0.39(+5.21%)
Mar 03, 2026	7.410	7.530	7.150	7.480	66,290	-0.12(-1.58%)
Mar 02, 2026	7.410	7.820	7.000	7.600	97,860	+0.01(+0.13%)
Feb 27, 2026	8.180	8.400	7.350	7.590	176,790	-0.76(-9.10%)
Feb 26, 2026	8.000	8.430	7.600	8.350	229,969	+0.46(+5.83%)
Feb 25, 2026	7.610	8.310	7.290	7.890	234,236	+0.34(+4.50%)
Feb 24, 2026	7.020	7.750	6.910	7.550	296,307	+0.57(+8.17%)
Feb 23, 2026	6.860	7.090	6.570	6.980	123,840	+0.05(+0.72%)
Feb 20, 2026	6.710	6.980	6.530	6.930	100,501	+0.15(+2.21%)
Feb 19, 2026	6.580	6.850	6.450	6.780	52,568	+0.14(+2.11%)
Feb 18, 2026	6.750	6.750	6.090	6.640	158,557	-0.11(-1.63%)
Feb 17, 2026	6.510	6.810	6.400	6.750	72,073	+0.23(+3.53%)
Feb 13, 2026	6.480	6.650	6.480	6.520	68,007	+0.11(+1.72%)
Feb 12, 2026	6.410	6.560	6.080	6.410	134,487	+0.01(+0.16%)
Feb 11, 2026	6.500	6.500	6.170	6.400	84,001	-0.07(-1.08%)
Feb 10, 2026	6.500	6.599	6.390	6.470	63,212	-0.03(-0.46%)
Feb 09, 2026	6.500	6.520	6.230	6.500	64,845	+0.01(+0.15%)
Feb 06, 2026	6.500	6.650	6.280	6.490	122,821	+0.21(+3.34%)
Feb 05, 2026	6.800	6.930	6.280	6.280	154,946	-0.56(-8.19%)
Feb 04, 2026	6.960	7.259	6.600	6.840	112,340	-0.09(-1.30%)
Feb 03, 2026	6.860	7.280	6.690	6.930	133,317	+0.14(+2.06%)

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