XNAS
Datos históricos de Cartesian Therapeutics, Inc.
Cartesian Therapeutics, Inc. · RNAC
$7.06
▼ -0.04 (-0.50%)
Última operación · 10/10/2026, 17:28:42 UTC
- Variación en el periodo
- −24.3%
- Máximo
- US$11.00
- 24 de junio de 2026
- Mínimo
- US$5.60
- 27 de marzo de 2026
- Volumen medio diario
- 0.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.87 | 7.17 | 6.85 | 7.06 | +3.45% | 114,547.458 |
| 8 oct 2026 | 6.68 | 6.82 | 6.50 | 6.82 | +2.10% | 214,397.163 |
| 7 oct 2026 | 6.70 | 6.84 | 6.60 | 6.68 | −1.04% | 86,411.769 |
| 6 oct 2026 | 7.15 | 7.23 | 6.75 | 6.75 | −5.46% | 171,212.182 |
| 5 oct 2026 | 7.36 | 7.43 | 7.11 | 7.14 | −2.99% | 226,262.295 |
| 2 oct 2026 | 7.32 | 8.05 | 7.29 | 7.36 | +1.94% | 200,378.754 |
| 1 oct 2026 | 7.16 | 7.44 | 7.15 | 7.22 | +0.14% | 175,756.089 |
| 30 sep 2026 | 7.31 | 7.57 | 7.15 | 7.21 | −0.41% | 166,944.506 |
| 29 sep 2026 | 7.28 | 7.56 | 7.10 | 7.24 | +0.42% | 158,054.833 |
| 28 sep 2026 | 7.32 | 7.35 | 7.01 | 7.21 | −2.70% | 109,172.464 |
| 25 sep 2026 | 7.60 | 7.60 | 7.31 | 7.41 | −2.76% | 158,637.89 |
| 24 sep 2026 | 7.86 | 7.87 | 7.42 | 7.62 | −3.18% | 205,771.073 |
| 23 sep 2026 | 8.05 | 8.16 | 7.65 | 7.87 | −2.60% | 117,045.847 |
| 22 sep 2026 | 8.03 | 8.32 | 7.95 | 8.08 | +1.76% | 161,750.579 |
| 21 sep 2026 | 8.11 | 8.23 | 7.75 | 7.94 | −1.12% | 61,363.837 |
| 18 sep 2026 | 7.88 | 8.26 | 7.66 | 8.03 | +2.16% | 211,662.28 |
| 17 sep 2026 | 8.11 | 8.27 | 7.79 | 7.86 | −0.63% | 164,460.041 |
| 16 sep 2026 | 7.95 | 8.03 | 7.72 | 7.91 | +0.25% | 117,997.403 |
| 15 sep 2026 | 8.00 | 8.01 | 7.67 | 7.89 | −1.87% | 113,269.447 |
| 14 sep 2026 | 8.19 | 8.26 | 7.96 | 8.04 | −1.83% | 110,247.252 |
| 11 sep 2026 | 8.59 | 8.88 | 8.18 | 8.19 | −2.85% | 123,127.664 |
| 10 sep 2026 | 8.53 | 8.53 | 8.25 | 8.43 | −2.99% | 128,303.308 |
| 9 sep 2026 | 8.94 | 9.15 | 8.56 | 8.69 | −2.91% | 94,165.07 |
| 8 sep 2026 | 9.11 | 9.26 | 8.75 | 8.95 | −3.45% | 61,389.962 |
| 4 sep 2026 | 9.12 | 9.31 | 8.89 | 9.27 | +1.64% | 68,372.387 |
| 3 sep 2026 | 9.19 | 9.50 | 8.80 | 9.12 | +0.44% | 134,923.974 |
| 2 sep 2026 | 9.30 | 9.64 | 8.81 | 9.08 | −2.37% | 128,989.344 |
| 1 sep 2026 | 9.16 | 9.48 | 8.86 | 9.30 | +0.22% | 112,137.87 |
| 31 ago 2026 | 9.54 | 9.54 | 9.14 | 9.28 | −3.33% | 90,807.713 |
| 28 ago 2026 | 9.93 | 10.61 | 9.55 | 9.60 | −3.71% | 65,555.256 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.