Skip to main content
Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
2.130
+0.010 (0.47%)
At close: Nov 20, 2024, 4:00 PM
2.250
+0.120 (5.63%)
After-hours: Nov 20, 2024, 5:11 PM EST

Alaunos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20242.622.622.412.422.42-4.35%7,191
Sep 5, 20242.542.622.502.532.530.80%3,427
Sep 4, 20242.602.642.512.512.51-4.20%8,973
Sep 3, 20242.622.812.552.622.621.16%18,982
Aug 30, 20242.722.802.552.592.59-3.00%6,189
Aug 29, 20242.752.812.662.672.67-3.61%7,620
Aug 28, 20242.732.932.702.772.77-1.07%20,045
Aug 27, 20243.253.252.602.802.80-12.23%41,905
Aug 26, 20242.883.322.843.193.1912.32%41,164
Aug 23, 20242.672.932.672.842.848.81%28,143
Aug 22, 20242.702.722.582.612.611.16%5,660
Aug 21, 20243.003.022.532.582.58-13.71%34,013
Aug 20, 20242.183.022.182.992.9937.16%89,863
Aug 19, 20242.252.252.112.182.18-4.39%12,675
Aug 16, 20242.342.412.272.282.28-2.98%13,141
Aug 15, 20242.422.452.352.352.35-2.89%9,937
Aug 14, 20242.492.492.422.422.42-3.20%4,740
Aug 13, 20242.532.552.462.502.500.81%2,324
Aug 12, 20242.472.512.432.482.48-2.75%2,570
Aug 9, 20242.742.742.552.552.55-4.89%3,752
Aug 8, 20242.532.802.532.682.685.97%17,823
Aug 7, 20242.492.532.482.532.533.52%3,009
Aug 6, 20242.522.612.422.442.44-4.16%12,365
Aug 5, 20242.962.962.292.552.55-12.97%41,783
Aug 2, 20243.693.702.892.932.93-19.51%31,370
Aug 1, 20243.723.733.593.643.64-1.09%6,476
Jul 31, 20243.743.813.563.683.68-2.13%7,256
Jul 30, 20243.733.803.523.763.76-1.05%22,468
Jul 29, 20243.733.873.553.803.801.06%12,421
Jul 26, 20243.873.873.763.763.76-0.27%8,598
Jul 25, 20244.084.103.763.773.77-6.68%26,042
Jul 24, 20243.784.453.784.044.046.06%41,979
Jul 23, 20244.074.073.633.813.81-6.64%37,502
Jul 22, 20244.194.314.004.084.08-3.32%35,519
Jul 19, 20244.244.364.044.224.22-1.40%49,707
Jul 18, 20245.625.624.164.284.28-30.96%186,705
Jul 17, 20246.156.205.806.206.200.81%7,610
Jul 16, 20246.386.405.906.156.15-9.31%19,950
Jul 15, 20246.506.806.206.786.784.31%4,466
Jul 12, 20246.606.606.196.506.50-1.52%3,250
Jul 11, 20246.006.605.696.606.6010.00%9,424
Jul 10, 20246.126.905.626.006.00-5.88%10,653
Jul 9, 20246.306.386.006.386.38-4,857
Jul 8, 20246.996.996.306.386.38-1.77%2,939
Jul 5, 20246.456.506.306.496.49-0.15%1,899
Jul 3, 20246.406.506.306.506.503.16%1,187
Jul 2, 20246.506.866.306.306.30-3.21%2,262