Tscan Therapeutics Inc (NQ: TCRX )

4.780 +0.030 (+0.63%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 4.870 4.904 4.610 4.750 167,743 -0.14(-2.86%)
Oct 28, 2024 4.950 5.040 4.880 4.890 111,201 +0.03(+0.62%)
Oct 25, 2024 4.990 5.020 4.850 4.860 183,963 -0.11(-2.21%)
Oct 24, 2024 5.100 5.140 4.960 4.970 65,800 -0.12(-2.36%)
Oct 23, 2024 5.210 5.355 5.070 5.090 173,548 -0.15(-2.86%)
Oct 22, 2024 5.250 5.380 5.171 5.240 83,477 -0.03(-0.57%)
Oct 21, 2024 5.370 5.410 5.160 5.270 247,140 -0.10(-1.86%)
Oct 18, 2024 5.260 5.390 5.160 5.370 87,564 +0.11(+2.09%)
Oct 17, 2024 5.540 5.540 5.210 5.260 169,314 -0.25(-4.54%)
Oct 16, 2024 5.590 5.680 5.471 5.510 241,954 -0.02(-0.36%)
Oct 15, 2024 5.500 5.653 5.280 5.530 113,569 -0.02(-0.36%)
Oct 14, 2024 5.390 5.595 5.351 5.550 125,588 +0.16(+2.97%)
Oct 11, 2024 5.330 5.400 5.260 5.390 125,725 +0.04(+0.75%)
Oct 10, 2024 5.560 5.573 5.220 5.350 229,767 -0.26(-4.63%)
Oct 09, 2024 5.580 5.670 5.510 5.610 179,660 +0.02(+0.36%)
Oct 08, 2024 5.500 5.680 5.460 5.590 147,863 +0.09(+1.64%)
Oct 07, 2024 5.510 5.510 5.330 5.500 155,188 -0.01(-0.18%)
Oct 04, 2024 5.390 5.550 5.260 5.510 287,661 +0.23(+4.36%)
Oct 03, 2024 5.210 5.310 5.120 5.280 116,304 +0.04(+0.76%)
Oct 02, 2024 4.960 5.260 4.720 5.240 232,797 +0.26(+5.22%)
Oct 01, 2024 4.950 5.050 4.840 4.980 198,328 +0.00(+0.00%)
Sep 30, 2024 5.050 5.267 4.930 4.980 630,773 -0.06(-1.19%)
Sep 27, 2024 4.990 5.080 4.900 5.040 170,490 +0.07(+1.41%)
Sep 26, 2024 5.070 5.114 4.930 4.970 163,509 -0.05(-1.00%)
Sep 25, 2024 5.170 5.430 5.001 5.020 233,221 -0.08(-1.57%)
Sep 24, 2024 5.180 5.210 5.000 5.100 234,005 -0.10(-1.92%)
Sep 23, 2024 5.500 5.500 5.130 5.200 178,006 -0.32(-5.80%)
Sep 20, 2024 5.620 5.620 5.440 5.520 345,305 -0.12(-2.13%)
Sep 19, 2024 5.780 5.823 5.468 5.640 152,254 +0.10(+1.81%)
Sep 18, 2024 5.450 5.790 5.430 5.540 302,216 +0.09(+1.65%)
Sep 17, 2024 5.780 5.780 5.450 5.450 102,825 -0.29(-5.05%)
Sep 16, 2024 5.770 5.920 5.690 5.740 212,844 +0.00(+0.00%)
Sep 13, 2024 5.630 5.780 5.550 5.740 192,256 +0.20(+3.61%)
Sep 12, 2024 5.720 5.720 5.505 5.540 130,131 -0.15(-2.64%)
Sep 11, 2024 5.870 5.870 5.630 5.690 132,388 -0.23(-3.89%)
Sep 10, 2024 5.880 6.040 5.760 5.920 196,639 +0.05(+0.85%)
Sep 09, 2024 5.570 6.000 5.380 5.870 209,849 +0.32(+5.77%)
Sep 06, 2024 5.620 5.720 5.470 5.550 216,785 -0.08(-1.42%)
Sep 05, 2024 5.610 5.755 5.565 5.630 243,110 +0.04(+0.72%)
Sep 04, 2024 5.350 5.730 5.325 5.590 247,274 +0.20(+3.71%)
Sep 03, 2024 5.600 5.680 5.310 5.390 228,807 -0.24(-4.26%)
Aug 30, 2024 5.640 5.791 5.400 5.630 218,884 -0.01(-0.18%)
Aug 29, 2024 5.760 5.880 5.620 5.640 164,994 -0.05(-0.88%)
Aug 28, 2024 5.670 5.830 5.510 5.690 278,753 +0.16(+2.89%)
Aug 27, 2024 5.730 5.730 5.440 5.530 157,639 -0.14(-2.47%)
Aug 26, 2024 5.680 5.760 5.480 5.670 280,197 +0.00(+0.00%)
Aug 23, 2024 5.780 5.910 5.560 5.670 432,055 -0.02(-0.35%)
Aug 22, 2024 5.880 5.940 5.670 5.690 222,987 -0.20(-3.40%)
Aug 21, 2024 6.000 6.030 5.800 5.890 166,116 -0.07(-1.17%)
Aug 20, 2024 6.050 6.090 5.830 5.960 114,437 -0.04(-0.67%)
Aug 19, 2024 5.740 6.080 5.640 6.000 183,876 +0.26(+4.53%)
Aug 16, 2024 5.790 5.840 5.605 5.740 90,555 -0.05(-0.86%)
Aug 15, 2024 5.830 6.120 5.710 5.790 268,382 +0.16(+2.84%)
Aug 14, 2024 5.870 5.920 5.560 5.630 195,822 -0.23(-3.92%)
Aug 13, 2024 6.050 6.170 5.630 5.860 336,933 -0.14(-2.33%)
Aug 12, 2024 5.630 6.120 5.610 6.000 259,341 +0.08(+1.35%)
Aug 09, 2024 6.130 6.380 5.843 5.920 171,050 -0.13(-2.15%)
Aug 08, 2024 5.790 6.090 5.700 6.050 220,356 +0.39(+6.89%)
Aug 07, 2024 6.040 6.060 5.620 5.660 170,440 -0.28(-4.71%)
Aug 06, 2024 6.300 6.300 5.820 5.940 299,330 -0.31(-4.96%)
Aug 05, 2024 6.220 6.580 6.170 6.250 266,817 -0.46(-6.86%)
Aug 02, 2024 6.470 6.810 6.126 6.710 245,744 -0.12(-1.76%)
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.