Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carisma Therapeutics, Inc. - Common Stock (NQ: CARM )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.360 5.610 5.230 5.550 241,900 +0.19(+3.64%)
Jul 28, 2023 5.740 5.760 5.200 5.355 337,245 -0.36(-6.38%)
Jul 27, 2023 5.800 5.925 4.950 5.720 1,108,632 +0.09(+1.60%)
Jul 26, 2023 6.610 6.850 5.620 5.630 425,660 -0.69(-10.92%)
Jul 25, 2023 7.830 7.900 5.950 6.320 943,803 -1.53(-19.49%)
Jul 24, 2023 8.340 8.590 7.740 7.850 302,538 -0.55(-6.55%)
Jul 21, 2023 8.930 8.950 8.340 8.400 244,551 -0.45(-5.08%)
Jul 20, 2023 9.120 9.220 8.800 8.850 139,069 -0.31(-3.38%)
Jul 19, 2023 9.330 9.586 9.100 9.160 145,855 -0.08(-0.87%)
Jul 18, 2023 9.090 9.370 8.920 9.240 149,388 +0.15(+1.65%)
Jul 17, 2023 9.520 9.766 8.750 9.090 337,644 -0.40(-4.21%)
Jul 14, 2023 9.110 9.600 8.845 9.490 218,746 +0.49(+5.44%)
Jul 13, 2023 9.020 9.170 8.900 9.000 129,521 -0.01(-0.11%)
Jul 12, 2023 9.090 9.420 8.950 9.010 190,165 -0.01(-0.11%)
Jul 11, 2023 9.300 9.320 8.360 9.020 368,521 -0.36(-3.84%)
Jul 10, 2023 8.870 9.490 8.693 9.380 256,878 +0.50(+5.63%)
Jul 07, 2023 8.430 8.980 8.430 8.880 252,669 +0.45(+5.34%)
Jul 06, 2023 8.900 8.970 8.060 8.430 247,723 -0.46(-5.17%)
Jul 05, 2023 8.490 9.050 8.300 8.890 184,899 +0.49(+5.83%)
Jul 03, 2023 8.770 8.915 8.340 8.400 110,982 -0.37(-4.22%)
Jun 30, 2023 9.050 9.600 8.713 8.770 554,396 -0.20(-2.23%)
Jun 29, 2023 8.150 9.040 8.070 8.970 271,302 +0.80(+9.79%)
Jun 28, 2023 7.800 8.200 7.585 8.170 277,584 +0.32(+4.08%)
Jun 27, 2023 8.140 8.196 7.540 7.850 246,917 -0.29(-3.56%)
Jun 26, 2023 8.500 8.625 7.710 8.140 505,074 -0.45(-5.24%)
Jun 23, 2023 9.000 9.200 8.380 8.590 3,762,756 -0.53(-5.81%)
Jun 22, 2023 8.040 9.170 8.040 9.120 341,168 +0.91(+11.08%)
Jun 21, 2023 8.430 8.555 7.400 8.210 508,145 -0.39(-4.53%)
Jun 20, 2023 7.410 8.600 7.320 8.600 731,873 +1.00(+13.16%)
Jun 16, 2023 7.360 7.650 6.720 7.600 1,182,911 +0.20(+2.70%)
Jun 15, 2023 6.880 7.400 6.880 7.400 591,119 +0.36(+5.11%)
Jun 14, 2023 6.840 7.040 6.731 7.040 381,775 +0.24(+3.53%)
Jun 13, 2023 6.370 6.950 6.370 6.800 184,673 +0.46(+7.17%)
Jun 12, 2023 6.140 6.550 6.130 6.345 170,384 +0.25(+4.02%)
Jun 09, 2023 6.110 6.315 6.020 6.100 139,670 +0.02(+0.33%)
Jun 08, 2023 5.950 6.220 5.760 6.080 283,733 +0.16(+2.70%)
Jun 07, 2023 7.180 7.180 5.855 5.920 403,087 -1.33(-18.34%)
Jun 06, 2023 6.450 7.400 6.390 7.250 307,968 +0.75(+11.54%)
Jun 05, 2023 6.410 6.620 5.990 6.500 209,700 +0.12(+1.88%)
Jun 02, 2023 5.910 6.400 5.680 6.380 321,689 +0.53(+9.06%)
Jun 01, 2023 5.780 5.850 5.470 5.850 150,468 +0.18(+3.17%)
May 31, 2023 5.320 5.750 5.040 5.670 203,189 +0.68(+13.63%)
May 30, 2023 5.190 5.335 4.910 4.990 91,249 -0.19(-3.67%)
May 26, 2023 4.770 5.190 4.770 5.180 95,507 +0.38(+7.92%)
May 25, 2023 5.240 5.300 4.710 4.800 131,123 -0.44(-8.40%)
May 24, 2023 5.360 5.400 5.170 5.240 105,851 +0.00(+0.00%)
May 23, 2023 4.890 5.360 4.890 5.240 145,272 +0.33(+6.72%)
May 22, 2023 4.670 4.985 4.600 4.910 288,198 +0.30(+6.51%)
May 19, 2023 4.610 4.805 4.550 4.610 82,410 +0.00(+0.00%)
May 18, 2023 4.900 5.010 4.240 4.610 217,269 -0.26(-5.34%)
May 17, 2023 4.820 5.090 4.620 4.870 160,278 +0.05(+1.04%)
May 16, 2023 5.010 5.370 4.770 4.820 123,070 -0.22(-4.37%)
May 15, 2023 4.920 5.350 4.750 5.040 181,982 -0.10(-1.95%)
May 12, 2023 5.790 5.949 5.100 5.140 156,969 -0.51(-9.03%)
May 11, 2023 5.860 6.170 5.560 5.650 210,264 -0.21(-3.58%)
May 10, 2023 6.420 6.459 5.755 5.860 192,510 -0.70(-10.67%)
May 09, 2023 6.740 6.870 5.360 6.560 390,619 +0.49(+8.07%)
May 08, 2023 5.650 6.380 5.220 6.070 362,166 +0.53(+9.57%)
May 05, 2023 5.110 5.542 5.110 5.540 224,688 +0.44(+8.63%)
May 04, 2023 4.700 5.260 4.586 5.100 134,804 +0.32(+6.69%)
May 03, 2023 4.240 5.150 3.950 4.780 308,160 +0.56(+13.27%)
May 02, 2023 4.100 4.240 4.010 4.220 60,286 +0.10(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.