Skip to main content
Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
3.075
+0.072 (2.40%)
At close: Jun 13, 2025, 4:00 PM
3.148
+0.073 (2.38%)
After-hours: Jun 13, 2025, 4:19 PM EDT

Alaunos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20252.973.182.803.083.082.40%20,295
Jun 12, 20253.033.093.003.003.00-2.50%4,915
Jun 11, 20253.203.223.073.083.08-4.79%8,067
Jun 10, 20253.003.373.003.243.243.69%37,022
Jun 9, 20253.003.343.003.123.122.97%20,732
Jun 6, 20252.603.042.463.033.0311.81%17,933
Jun 5, 20252.692.902.692.712.710.78%17,740
Jun 4, 20252.762.792.692.692.69-3.62%6,462
Jun 3, 20252.642.802.532.792.793.33%28,406
Jun 2, 20252.572.702.452.702.709.76%32,041
May 30, 20252.572.692.452.462.46-4.65%6,319
May 29, 20252.482.682.472.582.584.03%4,263
May 28, 20252.602.612.482.482.48-6.06%10,046
May 27, 20252.602.662.602.642.64-0.75%4,812
May 23, 20252.572.682.502.662.660.76%3,913
May 22, 20252.532.682.522.642.643.94%8,610
May 21, 20252.622.622.502.542.54-3.90%7,005
May 20, 20252.542.672.492.642.64-1.86%10,159
May 19, 20252.762.932.622.692.69-5.18%28,802
May 16, 20252.932.952.802.842.840.71%4,318
May 15, 20252.912.912.772.822.82-2.42%5,236
May 14, 20252.832.952.832.892.890.35%16,417
May 13, 20252.852.942.812.882.881.05%11,166
May 12, 20252.852.932.822.852.85-7,287
May 9, 20252.953.062.812.852.85-5.32%15,729
May 8, 20252.893.012.793.013.014.88%25,999
May 7, 20252.852.902.562.872.87-1.03%28,258
May 6, 20252.892.912.712.902.901.75%20,832
May 5, 20252.522.852.462.852.8512.65%46,755
May 2, 20252.242.572.222.532.5312.95%64,146
May 1, 20252.432.452.022.242.24-8.57%26,224
Apr 30, 20252.332.492.332.452.452.94%12,928
Apr 29, 20252.452.472.332.382.38-2.86%10,601
Apr 28, 20252.692.862.322.452.45-6.84%63,411
Apr 25, 20252.692.862.562.632.63-1.87%17,816
Apr 24, 20252.472.772.472.682.688.94%23,338
Apr 23, 20252.442.542.412.462.462.50%12,604
Apr 22, 20252.342.482.272.402.402.13%51,700
Apr 21, 20252.442.472.302.352.35-5.24%13,065
Apr 17, 20252.612.612.402.482.48-7.12%17,805
Apr 16, 20252.852.852.592.672.67-7.93%27,712
Apr 15, 20252.512.932.482.902.9015.54%93,492
Apr 14, 20252.802.922.512.512.51-14.04%95,477
Apr 11, 20253.053.202.802.922.922.10%136,447
Apr 10, 20252.743.322.542.862.8611.28%213,871
Apr 9, 20252.362.652.252.572.572.39%104,584
Apr 8, 20253.073.162.512.512.51-16.33%188,599
Apr 7, 20252.903.402.503.003.001.69%490,677
Apr 4, 20254.425.352.902.952.95-30.09%2,748,720
Apr 3, 20252.974.792.734.224.2250.71%6,363,806