Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
2.740
-0.110 (-3.86%)
At close: Aug 1, 2025, 4:00 PM
2.740
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:00 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.84 | 2.84 | 2.58 | 2.74 | 2.74 | -3.86% | 7,272 |
| Jul 31, 2025 | 2.96 | 3.00 | 2.83 | 2.85 | 2.85 | -0.70% | 19,981 |
| Jul 30, 2025 | 2.94 | 3.13 | 2.72 | 2.87 | 2.87 | 3.61% | 46,222 |
| Jul 29, 2025 | 3.14 | 3.14 | 2.69 | 2.77 | 2.77 | -7.67% | 39,177 |
| Jul 28, 2025 | 2.96 | 3.15 | 2.95 | 3.00 | 3.00 | 6.84% | 29,986 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.50 | 2.81 | 2.81 | -5.68% | 47,143 |
| Jul 24, 2025 | 3.22 | 3.22 | 2.95 | 2.98 | 2.98 | -3.97% | 20,726 |
| Jul 23, 2025 | 2.99 | 3.14 | 2.82 | 3.10 | 3.10 | 3.68% | 51,567 |
| Jul 22, 2025 | 3.12 | 3.26 | 2.99 | 2.99 | 2.99 | -3.55% | 54,411 |
| Jul 21, 2025 | 3.30 | 3.38 | 3.08 | 3.10 | 3.10 | -4.32% | 77,487 |
| Jul 18, 2025 | 3.47 | 3.57 | 3.10 | 3.24 | 3.24 | -0.61% | 91,499 |
| Jul 17, 2025 | 3.23 | 3.94 | 3.23 | 3.26 | 3.26 | 0.31% | 50,235 |
| Jul 16, 2025 | 3.31 | 3.64 | 3.23 | 3.25 | 3.25 | -3.85% | 41,317 |
| Jul 15, 2025 | 3.99 | 4.00 | 3.35 | 3.38 | 3.38 | -15.50% | 88,602 |
| Jul 14, 2025 | 5.34 | 6.20 | 3.97 | 4.00 | 4.00 | -19.84% | 375,369 |
| Jul 11, 2025 | 4.92 | 5.09 | 4.87 | 4.99 | 4.99 | 1.16% | 25,554 |
| Jul 10, 2025 | 5.01 | 5.07 | 4.89 | 4.93 | 4.93 | -1.54% | 7,617 |
| Jul 9, 2025 | 5.14 | 5.14 | 4.92 | 5.01 | 5.01 | -1.18% | 20,701 |
| Jul 8, 2025 | 5.10 | 5.24 | 4.99 | 5.07 | 5.07 | -0.78% | 36,656 |
| Jul 7, 2025 | 4.88 | 5.11 | 4.72 | 5.11 | 5.11 | 2.20% | 34,331 |
| Jul 3, 2025 | 4.89 | 5.01 | 4.73 | 5.00 | 5.00 | -1.19% | 11,527 |
| Jul 2, 2025 | 5.02 | 5.47 | 4.86 | 5.06 | 5.06 | 7.89% | 46,054 |
| Jul 1, 2025 | 5.00 | 5.00 | 4.38 | 4.69 | 4.69 | -3.30% | 18,903 |
| Jun 30, 2025 | 5.04 | 5.09 | 4.68 | 4.85 | 4.85 | -5.46% | 56,752 |
| Jun 27, 2025 | 5.00 | 5.48 | 5.00 | 5.13 | 5.13 | 2.19% | 40,992 |
| Jun 26, 2025 | 4.43 | 5.06 | 4.26 | 5.02 | 5.02 | 11.31% | 29,611 |
| Jun 25, 2025 | 4.68 | 4.91 | 4.48 | 4.51 | 4.51 | -8.15% | 13,783 |
| Jun 24, 2025 | 4.47 | 4.92 | 4.14 | 4.91 | 4.91 | 9.60% | 33,123 |
| Jun 23, 2025 | 4.00 | 4.78 | 4.00 | 4.48 | 4.48 | 4.43% | 113,513 |
| Jun 20, 2025 | 3.88 | 4.29 | 3.83 | 4.29 | 4.29 | 7.36% | 34,106 |
| Jun 18, 2025 | 3.65 | 4.00 | 3.00 | 4.00 | 4.00 | 9.18% | 77,484 |
| Jun 17, 2025 | 3.08 | 3.69 | 3.05 | 3.66 | 3.66 | 14.52% | 51,420 |
| Jun 16, 2025 | 3.02 | 4.77 | 2.77 | 3.20 | 3.20 | 3.93% | 316,446 |
| Jun 13, 2025 | 2.97 | 3.18 | 2.80 | 3.08 | 3.08 | 2.40% | 20,295 |
| Jun 12, 2025 | 3.03 | 3.09 | 3.00 | 3.00 | 3.00 | -2.50% | 4,915 |
| Jun 11, 2025 | 3.20 | 3.22 | 3.07 | 3.08 | 3.08 | -4.79% | 8,067 |
| Jun 10, 2025 | 3.00 | 3.37 | 3.00 | 3.24 | 3.24 | 3.69% | 37,022 |
| Jun 9, 2025 | 3.00 | 3.34 | 3.00 | 3.12 | 3.12 | 2.97% | 20,732 |
| Jun 6, 2025 | 2.60 | 3.04 | 2.46 | 3.03 | 3.03 | 11.81% | 17,933 |
| Jun 5, 2025 | 2.69 | 2.90 | 2.69 | 2.71 | 2.71 | 0.78% | 17,740 |
| Jun 4, 2025 | 2.76 | 2.79 | 2.69 | 2.69 | 2.69 | -3.62% | 6,462 |
| Jun 3, 2025 | 2.64 | 2.80 | 2.53 | 2.79 | 2.79 | 3.33% | 28,406 |
| Jun 2, 2025 | 2.57 | 2.70 | 2.45 | 2.70 | 2.70 | 9.76% | 32,041 |
| May 30, 2025 | 2.57 | 2.69 | 2.45 | 2.46 | 2.46 | -4.65% | 6,319 |
| May 29, 2025 | 2.48 | 2.68 | 2.47 | 2.58 | 2.58 | 4.03% | 4,263 |
| May 28, 2025 | 2.60 | 2.61 | 2.48 | 2.48 | 2.48 | -6.06% | 10,046 |
| May 27, 2025 | 2.60 | 2.66 | 2.60 | 2.64 | 2.64 | -0.75% | 4,812 |
| May 23, 2025 | 2.57 | 2.68 | 2.50 | 2.66 | 2.66 | 0.76% | 3,913 |
| May 22, 2025 | 2.53 | 2.68 | 2.52 | 2.64 | 2.64 | 3.94% | 8,610 |
| May 21, 2025 | 2.62 | 2.62 | 2.50 | 2.54 | 2.54 | -3.90% | 7,005 |