Stockscreener 앱 받기
6.935
0.51%
0.005
Cartesian Therapeutics Inc 주식 (RNAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $7.08 | $6.80 | $0.2749 | 104,885.0 | +0.00% |
| 2025-12-04 | $7.00 | $6.53 | $0.47 | 334,908.0 | +4.21% |
| 2025-12-03 | $6.94 | $6.58 | $0.3634 | 251,860.0 | -0.89% |
| 2025-12-02 | $7.31 | $6.60 | $0.71 | 289,404.0 | -8.08% |
| 2025-12-01 | $7.57 | $7.20 | $0.37 | 233,448.0 | -2.54% |
| 2025-11-28 | $7.73 | $7.44 | $0.29 | 45,216.0 | -1.45% |
| 2025-11-26 | $7.61 | $7.23 | $0.38 | 143,905.0 | +3.83% |
| 2025-11-25 | $7.57 | $7.24 | $0.33 | 109,562.0 | -1.48% |
| 2025-11-24 | $7.54 | $7.11 | $0.425 | 150,075.0 | +2.62% |
| 2025-11-21 | $7.40 | $7.05 | $0.345 | 127,386.0 | +1.26% |
| 2025-11-20 | $7.69 | $7.13 | $0.56 | 115,012.0 | +0.00% |
| 2025-11-19 | $7.73 | $7.11 | $0.6231 | 101,809.0 | -6.17% |
| 2025-11-18 | $7.71 | $7.34 | $0.3695 | 73,473.0 | +3.25% |
| 2025-11-17 | $7.83 | $7.36 | $0.47 | 134,507.0 | -1.07% |
| 2025-11-14 | $7.88 | $7.24 | $0.6405 | 96,910.0 | +3.18% |
| 2025-11-13 | $7.67 | $7.22 | $0.45 | 69,944.0 | -4.62% |
| 2025-11-12 | $7.74 | $7.20 | $0.5399 | 67,132.0 | +3.84% |
| 2025-11-11 | $7.53 | $7.15 | $0.3749 | 50,483.0 | +0.83% |
| 2025-11-10 | $7.97 | $7.18 | $0.795 | 111,285.0 | -8.01% |
| 2025-11-07 | $8.14 | $7.24 | $0.90 | 101,822.0 | +4.24% |
| 2025-11-06 | $8.15 | $5.98 | $2.17 | 309,259.0 | -1.56% |
| 2025-11-05 | $8.00 | $7.42 | $0.5765 | 102,570.0 | -0.52% |
Cartesian Therapeutics Inc 주식 (RNAC) 연도별 가격 이력
이 심층 분석에서는 Cartesian Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RNAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cartesian Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cartesian Therapeutics Inc 주식 (RNAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.57 | $6.53 | $1.04 | 1,214,505.0 | -7.48% |
| 2025-11 | $8.29 | $5.98 | $2.31 | 2,119,292.0 | -8.32% |
| 2025-10 | $10.48 | $7.75 | $2.73 | 2,984,545.0 | -20.06% |
| 2025-09 | $10.83 | $9.12 | $1.71 | 1,599,588.0 | +1.69% |
| 2025-08 | $13.10 | $10.04 | $3.06 | 1,049,774.0 | -21.55% |
| 2025-07 | $15.57 | $10.28 | $5.29 | 1,461,868.0 | +23.29% |
| 2025-06 | $11.78 | $9.01 | $2.77 | 1,464,886.0 | +8.68% |
| 2025-05 | $13.10 | $8.46 | $4.64 | 1,602,155.0 | -20.33% |
| 2025-04 | $13.66 | $8.85 | $4.81 | 2,523,466.0 | -8.95% |
| 2025-03 | $18.80 | $13.02 | $5.78 | 1,994,073.0 | -30.04% |
| 2025-02 | $20.00 | $17.69 | $2.31 | 1,169,783.0 | -2.43% |
| 2025-01 | $20.12 | $16.40 | $3.72 | 1,786,518.0 | +7.82% |
Cartesian Therapeutics Inc 주식 (RNAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.50 | $16.70 | $9.80 | 3,110,280.0 | -0.37% |
| 2024-11 | $22.20 | $15.50 | $6.70 | 2,374,232.0 | -4.90% |
| 2024-10 | $25.52 | $15.47 | $10.05 | 2,722,161.0 | +22.83% |
| 2024-09 | $17.50 | $12.77 | $4.73 | 1,516,985.0 | +15.47% |
| 2024-08 | $16.30 | $12.48 | $3.82 | 1,979,183.0 | -14.36% |
| 2024-07 | $28.83 | $15.31 | $13.52 | 5,044,487.0 | -39.65% |
| 2024-06 | $41.87 | $21.24 | $20.63 | 2,355,818.0 | -22.21% |
| 2024-05 | $36.20 | $20.50 | $15.70 | 1,930,291.0 | +57.32% |
| 2024-04 | $22.60 | $11.66 | $10.94 | 2,582,969.7 | +13.18% |
| 2024-03 | $24.15 | $15.00 | $9.15 | 552,463.0 | -11.14% |
| 2024-02 | $24.00 | $18.90 | $5.10 | 336,977.8 | +1.60% |
| 2024-01 | $30.60 | $18.00 | $12.60 | 456,809.7 | +4.44% |
Cartesian Therapeutics Inc 주식 (RNAC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.00 | $19.80 | $16.20 | 740,245.8 | -48.93% |
| 2023-11 | $42.60 | $27.60 | $15.00 | 409,961.0 | +0.00% |
1.23%
0.92%
자본화:
|
볼륨(24시간):