Stockscreener 앱 받기
10.96
0.99%
-0.11
시간 외 거래:
10.96
Cartesian Therapeutics Inc 주식 (RNAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $11.44 | $10.92 | $0.52 | 49,821.0 | -0.99% |
| 2025-08-20 | $11.20 | $10.49 | $0.705 | 46,993.0 | +2.03% |
| 2025-08-19 | $11.17 | $10.79 | $0.38 | 70,409.0 | -3.81% |
| 2025-08-18 | $11.56 | $11.16 | $0.395 | 67,704.0 | -0.44% |
| 2025-08-15 | $11.79 | $11.04 | $0.755 | 53,484.0 | -0.87% |
| 2025-08-14 | $11.71 | $11.30 | $0.41 | 23,116.0 | -2.39% |
| 2025-08-13 | $12.25 | $11.26 | $0.9935 | 65,739.0 | +3.35% |
| 2025-08-12 | $11.75 | $11.00 | $0.75 | 31,482.0 | +2.07% |
| 2025-08-11 | $11.24 | $10.36 | $0.88 | 39,773.0 | +5.41% |
| 2025-08-08 | $10.83 | $10.13 | $0.6954 | 32,132.0 | -0.09% |
| 2025-08-07 | $11.82 | $10.40 | $1.42 | 48,094.0 | -6.56% |
| 2025-08-06 | $11.82 | $11.09 | $0.73 | 58,369.0 | -4.65% |
| 2025-08-05 | $12.57 | $11.70 | $0.87 | 65,487.0 | -5.21% |
| 2025-08-04 | $12.48 | $12.02 | $0.46 | 27,409.0 | +1.22% |
| 2025-08-01 | $13.10 | $12.06 | $1.04 | 77,855.0 | -3.75% |
| 2025-07-31 | $13.21 | $12.50 | $0.71 | 89,497.0 | -0.31% |
| 2025-07-30 | $13.96 | $12.70 | $1.26 | 84,985.0 | -4.10% |
| 2025-07-29 | $13.81 | $13.26 | $0.555 | 36,085.0 | -2.19% |
| 2025-07-28 | $14.56 | $13.43 | $1.13 | 54,617.0 | +2.78% |
| 2025-07-25 | $13.54 | $12.56 | $0.98 | 38,764.0 | -0.97% |
| 2025-07-24 | $13.78 | $13.22 | $0.56 | 34,336.0 | +0.52% |
| 2025-07-23 | $13.81 | $13.39 | $0.42 | 19,473.0 | +9.93% |
| 2025-07-22 | $12.61 | $11.95 | $0.66 | 34,102.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $13.10 | $10.13 | $2.97 | 807,688.0 | -14.44% |
| 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% |
1.55%
0.38%
자본화:
|
볼륨(24시간):