Skip to main content
Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
1.700
+0.040 (2.41%)
At close: Jan 31, 2025, 4:00 PM
1.690
-0.010 (-0.59%)
After-hours: Jan 31, 2025, 4:42 PM EST

Alaunos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.681.771.671.701.702.10%4,431
Jan 30, 20251.701.711.661.671.67-3.20%9,721
Jan 29, 20251.701.721.601.721.723.93%11,934
Jan 28, 20251.801.801.651.661.66-8.06%20,454
Jan 27, 20251.781.891.781.801.80-1.10%13,864
Jan 24, 20252.062.061.811.821.82-10.78%37,052
Jan 23, 20251.762.221.752.042.0419.30%138,158
Jan 22, 20251.761.801.711.711.71-3.12%5,174
Jan 21, 20251.881.881.771.771.77-1.94%10,437
Jan 17, 20251.731.801.701.801.804.05%18,974
Jan 16, 20251.791.801.701.731.73-2.81%13,808
Jan 15, 20251.811.811.761.781.78-1.66%7,772
Jan 14, 20251.771.871.761.811.814.02%5,968
Jan 13, 20251.701.781.701.741.742.35%21,765
Jan 10, 20251.781.821.671.701.70-8.11%19,657
Jan 8, 20251.881.901.801.851.85-1.60%12,510
Jan 7, 20251.992.091.881.881.88-1.57%16,655
Jan 6, 20252.042.081.911.911.91-6.83%13,372
Jan 3, 20252.002.082.002.052.054.06%6,418
Jan 2, 20251.932.111.931.971.973.41%10,049
Dec 31, 20242.152.151.911.911.91-12.21%49,536
Dec 30, 20241.812.251.812.172.1717.93%230,456
Dec 27, 20241.891.921.811.841.84-2.44%7,415
Dec 26, 20241.961.971.891.891.89-3.78%6,475
Dec 24, 20242.032.031.901.961.960.51%5,028
Dec 23, 20241.982.001.881.951.95-0.51%9,991
Dec 20, 20242.022.041.951.961.96-2.97%9,701
Dec 19, 20242.102.132.002.022.021.00%25,307
Dec 18, 20242.062.061.862.002.00-3.38%14,917
Dec 17, 20241.702.101.702.072.0726.22%30,861
Dec 16, 20241.881.941.631.641.64-13.68%24,940
Dec 13, 20242.042.041.871.901.90-8.65%21,866
Dec 12, 20242.032.122.022.082.083.07%7,203
Dec 11, 20242.112.211.992.022.02-4.36%17,898
Dec 10, 20242.212.302.112.112.11-4.95%8,228
Dec 9, 20242.152.232.142.222.224.23%9,211
Dec 6, 20242.192.192.122.132.130.47%11,079
Dec 5, 20242.382.502.122.122.12-12.40%44,009
Dec 4, 20242.603.102.412.422.42-216,586
Dec 3, 20242.592.772.252.422.42-6.06%43,658
Dec 2, 20242.802.832.452.582.58-0.16%37,692
Nov 29, 20242.823.072.462.582.58-8.19%52,958
Nov 27, 20242.332.882.332.812.8120.60%51,724
Nov 26, 20242.412.442.302.332.33-1.27%16,012
Nov 25, 20242.392.502.202.362.36-1.26%35,649
Nov 22, 20242.312.442.302.392.393.02%7,884
Nov 21, 20242.152.342.152.322.328.92%15,718
Nov 20, 20242.152.382.072.132.130.95%14,381
Nov 19, 20242.142.272.112.112.11-1.40%7,544
Nov 18, 20242.102.292.102.142.142.39%28,881
Nov 15, 20242.412.412.072.092.09-10.61%22,589
Nov 14, 20242.382.592.302.342.34-2.58%8,555
Nov 13, 20242.412.862.402.402.40-1.64%36,359
Nov 12, 20242.142.442.142.442.4416.19%18,465
Nov 11, 20241.952.151.952.102.105.79%41,395
Nov 8, 20242.022.021.951.991.99-1.73%22,335
Nov 7, 20242.082.122.022.022.02-6.48%6,534
Nov 6, 20242.042.172.022.162.165.88%13,459
Nov 5, 20242.012.072.012.042.041.54%6,509
Nov 4, 20242.022.042.002.012.01-1.52%5,255
Nov 1, 20242.042.042.022.042.04-0.49%9,090
Oct 31, 20242.022.172.002.052.051.49%22,501
Oct 30, 20242.062.092.022.022.02-2.42%6,168
Oct 29, 20242.062.242.062.072.070.53%6,269
Oct 28, 20242.192.212.002.062.06-5.12%24,580
Oct 25, 20242.212.212.172.172.17-1.36%7,937
Oct 24, 20242.352.352.162.202.20-7.95%9,776
Oct 23, 20242.282.392.282.392.395.29%5,937
Oct 22, 20242.162.372.162.272.275.09%5,107
Oct 21, 20242.262.262.112.162.16-4.42%5,572
Oct 18, 20242.212.322.212.262.262.26%5,903
Oct 17, 20242.532.652.152.212.21-8.41%35,288
Oct 16, 20242.332.432.332.412.419.19%9,005
Oct 15, 20242.082.222.082.212.216.25%18,594
Oct 14, 20242.112.142.072.082.08-1.42%15,536
Oct 11, 20242.202.202.112.112.11-4.52%14,701
Oct 10, 20242.202.232.202.212.210.45%4,240
Oct 9, 20242.522.522.202.202.20-13.04%20,661
Oct 8, 20242.622.672.372.532.53-5.95%10,230
Oct 7, 20242.752.882.652.692.692.28%5,263
Oct 4, 20242.773.062.552.632.63-4.01%7,478
Oct 3, 20243.103.102.682.742.74-13.29%25,323
Oct 2, 20243.223.283.103.163.16-1.40%15,454
Oct 1, 20243.153.303.153.213.21-0.47%17,489
Sep 30, 20243.103.293.103.223.223.54%31,333
Sep 27, 20243.683.693.103.113.11-12.15%25,729
Sep 26, 20244.044.063.273.543.54-10.15%59,316
Sep 25, 20243.494.183.323.943.9417.61%102,045
Sep 24, 20242.903.422.903.353.357.37%49,728
Sep 23, 20242.773.202.743.123.1213.04%39,322
Sep 20, 20242.742.852.712.762.76-2.13%9,019
Sep 19, 20243.123.122.672.822.82-9.62%45,184
Sep 18, 20242.373.192.323.123.1227.87%86,394
Sep 17, 20242.182.552.112.442.4413.49%22,234
Sep 16, 20242.442.442.072.152.15-7.73%12,545
Sep 13, 20242.382.592.332.332.33-2.92%9,336
Sep 12, 20242.482.502.352.402.402.13%8,738
Sep 11, 20242.452.452.302.352.35-2.08%8,745
Sep 10, 20242.272.442.232.402.406.19%2,639
Sep 9, 20242.452.482.202.262.26-6.61%9,764