Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.130 -0.060 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.210 1.211 1.130 1.130 86,330 -0.06(-5.04%)
Aug 22, 2024 1.210 1.240 1.190 1.190 115,089 -0.06(-4.80%)
Aug 21, 2024 1.140 1.250 1.130 1.250 183,435 +0.11(+9.65%)
Aug 20, 2024 1.110 1.160 1.100 1.140 132,663 +0.01(+0.88%)
Aug 19, 2024 1.130 1.170 1.080 1.130 155,260 +0.01(+0.89%)
Aug 16, 2024 1.080 1.150 1.060 1.120 143,412 +0.07(+6.67%)
Aug 15, 2024 1.020 1.070 1.010 1.050 152,574 +0.04(+3.96%)
Aug 14, 2024 1.000 1.050 0.9500 1.010 232,686 +0.00(+0.00%)
Aug 13, 2024 0.9500 1.020 0.9367 1.010 132,100 +0.07(+7.79%)
Aug 12, 2024 0.9300 0.9718 0.8851 0.9370 167,497 +0.05(+5.84%)
Aug 09, 2024 0.9200 0.9300 0.8853 0.8853 164,791 -0.02(-1.74%)
Aug 08, 2024 0.8400 0.9380 0.8200 0.9010 309,828 +0.10(+12.62%)
Aug 07, 2024 0.9346 0.9480 0.8000 0.8000 363,364 -0.09(-10.12%)
Aug 06, 2024 0.9004 0.9500 0.8459 0.8901 325,551 +0.00(+0.01%)
Aug 05, 2024 0.9300 0.9400 0.8378 0.8900 240,581 -0.09(-8.73%)
Aug 02, 2024 1.000 1.010 0.9500 0.9751 284,930 -0.05(-5.33%)
Aug 01, 2024 1.080 1.110 1.000 1.030 325,839 -0.04(-3.74%)
Jul 31, 2024 1.100 1.130 1.070 1.070 208,842 -0.01(-0.93%)
Jul 30, 2024 1.110 1.130 1.060 1.080 206,294 -0.04(-3.57%)
Jul 29, 2024 1.180 1.190 1.095 1.120 197,744 -0.06(-5.08%)
Jul 26, 2024 1.090 1.180 1.090 1.180 187,605 +0.10(+9.26%)
Jul 25, 2024 1.080 1.140 1.070 1.080 174,855 +0.00(+0.00%)
Jul 24, 2024 1.110 1.140 1.070 1.080 116,217 -0.06(-5.26%)
Jul 23, 2024 1.070 1.150 1.070 1.140 153,181 +0.04(+3.64%)
Jul 22, 2024 1.100 1.110 1.030 1.100 385,822 +0.00(+0.00%)
Jul 19, 2024 1.190 1.190 1.100 1.100 288,146 -0.04(-3.51%)
Jul 18, 2024 1.260 1.310 1.135 1.140 325,232 -0.12(-9.52%)
Jul 17, 2024 1.280 1.337 1.260 1.260 261,436 -0.04(-3.08%)
Jul 16, 2024 1.280 1.380 1.250 1.300 420,260 +0.04(+3.17%)
Jul 15, 2024 1.230 1.350 1.180 1.260 725,203 +0.06(+5.00%)
Jul 12, 2024 1.210 1.210 1.170 1.200 354,375 +0.00(+0.00%)
Jul 11, 2024 1.160 1.210 1.130 1.200 385,533 +0.05(+4.35%)
Jul 10, 2024 1.150 1.160 1.120 1.150 258,626 +0.02(+1.77%)
Jul 09, 2024 1.190 1.190 1.070 1.130 733,992 -0.06(-5.04%)
Jul 08, 2024 1.230 1.260 1.150 1.190 641,172 +0.04(+3.48%)
Jul 05, 2024 1.330 1.347 1.150 1.150 903,721 -0.24(-17.27%)
Jul 03, 2024 1.380 1.420 1.330 1.390 593,930 -0.05(-3.47%)
Jul 02, 2024 1.610 1.660 1.440 1.440 1,480,919 -0.23(-13.77%)
Jul 01, 2024 1.550 1.700 1.355 1.670 3,498,193 +0.15(+9.87%)
Jun 28, 2024 1.640 1.900 1.420 1.520 25,175,430 +0.24(+18.75%)
Jun 27, 2024 1.250 1.280 1.150 1.280 4,655,889 +0.06(+4.92%)
Jun 26, 2024 1.160 1.310 1.120 1.220 440,220 +0.07(+6.09%)
Jun 25, 2024 1.150 1.170 1.040 1.150 719,650 +0.03(+2.68%)
Jun 24, 2024 1.020 1.130 1.000 1.120 200,208 +0.10(+9.80%)
Jun 21, 2024 1.010 1.060 1.010 1.020 174,064 +0.01(+0.99%)
Jun 20, 2024 1.030 1.030 1.000 1.010 141,338 -0.02(-1.94%)
Jun 18, 2024 1.040 1.060 1.010 1.030 104,413 +0.00(+0.00%)
Jun 17, 2024 1.140 1.140 0.9900 1.030 285,773 -0.11(-9.65%)
Jun 14, 2024 1.160 1.200 1.120 1.140 164,656 -0.03(-2.56%)
Jun 13, 2024 1.170 1.220 1.160 1.170 164,108 +0.00(+0.00%)
Jun 12, 2024 1.230 1.278 1.140 1.170 150,345 -0.07(-5.65%)
Jun 11, 2024 1.270 1.270 1.200 1.240 235,252 -0.09(-6.77%)
Jun 10, 2024 1.110 1.340 1.080 1.330 461,104 +0.25(+23.15%)
Jun 07, 2024 1.120 1.152 1.070 1.080 132,160 -0.03(-2.70%)
Jun 06, 2024 1.160 1.180 1.090 1.110 136,517 -0.04(-3.48%)
Jun 05, 2024 1.190 1.208 1.090 1.150 269,668 -0.04(-3.36%)
Jun 04, 2024 1.300 1.300 1.160 1.190 250,162 -0.11(-8.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.