Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
2.150
-0.150 (-6.52%)
Sep 16, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 2.38 | 2.59 | 2.33 | 2.33 | 2.33 | -2.92% | 9,336 |
| Sep 12, 2024 | 2.48 | 2.50 | 2.35 | 2.40 | 2.40 | 2.13% | 8,738 |
| Sep 11, 2024 | 2.45 | 2.45 | 2.30 | 2.35 | 2.35 | -2.08% | 8,745 |
| Sep 10, 2024 | 2.27 | 2.44 | 2.23 | 2.40 | 2.40 | 6.19% | 2,639 |
| Sep 9, 2024 | 2.45 | 2.48 | 2.20 | 2.26 | 2.26 | -6.61% | 9,764 |
| Sep 6, 2024 | 2.62 | 2.62 | 2.41 | 2.42 | 2.42 | -4.35% | 7,191 |
| Sep 5, 2024 | 2.54 | 2.62 | 2.50 | 2.53 | 2.53 | 0.80% | 3,427 |
| Sep 4, 2024 | 2.60 | 2.64 | 2.51 | 2.51 | 2.51 | -4.20% | 8,973 |
| Sep 3, 2024 | 2.62 | 2.81 | 2.55 | 2.62 | 2.62 | 1.16% | 18,982 |
| Aug 30, 2024 | 2.72 | 2.80 | 2.55 | 2.59 | 2.59 | -3.00% | 6,189 |
| Aug 29, 2024 | 2.75 | 2.81 | 2.66 | 2.67 | 2.67 | -3.61% | 7,620 |
| Aug 28, 2024 | 2.73 | 2.93 | 2.70 | 2.77 | 2.77 | -1.07% | 20,045 |
| Aug 27, 2024 | 3.25 | 3.25 | 2.60 | 2.80 | 2.80 | -12.23% | 41,905 |
| Aug 26, 2024 | 2.88 | 3.32 | 2.84 | 3.19 | 3.19 | 12.32% | 41,164 |
| Aug 23, 2024 | 2.67 | 2.93 | 2.67 | 2.84 | 2.84 | 8.81% | 28,143 |
| Aug 22, 2024 | 2.70 | 2.72 | 2.58 | 2.61 | 2.61 | 1.16% | 5,660 |
| Aug 21, 2024 | 3.00 | 3.02 | 2.53 | 2.58 | 2.58 | -13.71% | 34,013 |
| Aug 20, 2024 | 2.18 | 3.02 | 2.18 | 2.99 | 2.99 | 37.16% | 89,863 |
| Aug 19, 2024 | 2.25 | 2.25 | 2.11 | 2.18 | 2.18 | -4.39% | 12,675 |
| Aug 16, 2024 | 2.34 | 2.41 | 2.27 | 2.28 | 2.28 | -2.98% | 13,141 |
| Aug 15, 2024 | 2.42 | 2.45 | 2.35 | 2.35 | 2.35 | -2.89% | 9,937 |
| Aug 14, 2024 | 2.49 | 2.49 | 2.42 | 2.42 | 2.42 | -3.20% | 4,740 |
| Aug 13, 2024 | 2.53 | 2.55 | 2.46 | 2.50 | 2.50 | 0.81% | 2,324 |
| Aug 12, 2024 | 2.47 | 2.51 | 2.43 | 2.48 | 2.48 | -2.75% | 2,570 |
| Aug 9, 2024 | 2.74 | 2.74 | 2.55 | 2.55 | 2.55 | -4.89% | 3,752 |
| Aug 8, 2024 | 2.53 | 2.80 | 2.53 | 2.68 | 2.68 | 5.97% | 17,823 |
| Aug 7, 2024 | 2.49 | 2.53 | 2.48 | 2.53 | 2.53 | 3.52% | 3,009 |
| Aug 6, 2024 | 2.52 | 2.61 | 2.42 | 2.44 | 2.44 | -4.16% | 12,365 |
| Aug 5, 2024 | 2.96 | 2.96 | 2.29 | 2.55 | 2.55 | -12.97% | 41,783 |
| Aug 2, 2024 | 3.69 | 3.70 | 2.89 | 2.93 | 2.93 | -19.51% | 31,370 |
| Aug 1, 2024 | 3.72 | 3.73 | 3.59 | 3.64 | 3.64 | -1.09% | 6,476 |
| Jul 31, 2024 | 3.74 | 3.81 | 3.56 | 3.68 | 3.68 | -2.13% | 7,256 |
| Jul 30, 2024 | 3.73 | 3.80 | 3.52 | 3.76 | 3.76 | -1.05% | 22,468 |
| Jul 29, 2024 | 3.73 | 3.87 | 3.55 | 3.80 | 3.80 | 1.06% | 12,421 |
| Jul 26, 2024 | 3.87 | 3.87 | 3.76 | 3.76 | 3.76 | -0.27% | 8,598 |
| Jul 25, 2024 | 4.08 | 4.10 | 3.76 | 3.77 | 3.77 | -6.68% | 26,042 |
| Jul 24, 2024 | 3.78 | 4.45 | 3.78 | 4.04 | 4.04 | 6.06% | 41,979 |
| Jul 23, 2024 | 4.07 | 4.07 | 3.63 | 3.81 | 3.81 | -6.64% | 37,502 |
| Jul 22, 2024 | 4.19 | 4.31 | 4.00 | 4.08 | 4.08 | -3.32% | 35,519 |
| Jul 19, 2024 | 4.24 | 4.36 | 4.04 | 4.22 | 4.22 | -1.40% | 49,707 |
| Jul 18, 2024 | 5.62 | 5.62 | 4.16 | 4.28 | 4.28 | -30.96% | 186,705 |
| Jul 17, 2024 | 6.15 | 6.20 | 5.80 | 6.20 | 6.20 | 0.81% | 7,610 |
| Jul 16, 2024 | 6.38 | 6.40 | 5.90 | 6.15 | 6.15 | -9.31% | 19,950 |
| Jul 15, 2024 | 6.50 | 6.80 | 6.20 | 6.78 | 6.78 | 4.31% | 4,466 |
| Jul 12, 2024 | 6.60 | 6.60 | 6.19 | 6.50 | 6.50 | -1.52% | 3,250 |
| Jul 11, 2024 | 6.00 | 6.60 | 5.69 | 6.60 | 6.60 | 10.00% | 9,424 |
| Jul 10, 2024 | 6.12 | 6.90 | 5.62 | 6.00 | 6.00 | -5.88% | 10,653 |
| Jul 9, 2024 | 6.30 | 6.38 | 6.00 | 6.38 | 6.38 | - | 4,857 |
| Jul 8, 2024 | 6.99 | 6.99 | 6.30 | 6.38 | 6.38 | -1.77% | 2,939 |
| Jul 5, 2024 | 6.45 | 6.50 | 6.30 | 6.49 | 6.49 | -0.15% | 1,899 |
| Jul 3, 2024 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 3.16% | 1,187 |
| Jul 2, 2024 | 6.50 | 6.86 | 6.30 | 6.30 | 6.30 | -3.21% | 2,262 |
| Jul 1, 2024 | 6.64 | 7.00 | 6.50 | 6.51 | 6.51 | -6.87% | 4,581 |
| Jun 28, 2024 | 7.25 | 7.30 | 6.62 | 6.99 | 6.99 | -2.92% | 3,534 |
| Jun 27, 2024 | 6.50 | 7.40 | 6.50 | 7.20 | 7.20 | 10.09% | 1,388 |
| Jun 26, 2024 | 6.91 | 7.00 | 6.50 | 6.54 | 6.54 | -3.05% | 2,076 |
| Jun 25, 2024 | 7.30 | 7.30 | 6.50 | 6.75 | 6.75 | 0.21% | 4,128 |
| Jun 24, 2024 | 7.35 | 7.72 | 6.24 | 6.73 | 6.73 | -3.84% | 2,733 |
| Jun 21, 2024 | 6.23 | 7.68 | 6.22 | 7.00 | 7.00 | 12.54% | 8,456 |
| Jun 20, 2024 | 8.29 | 8.30 | 6.10 | 6.22 | 6.22 | -25.06% | 29,226 |
| Jun 18, 2024 | 9.30 | 9.38 | 8.10 | 8.30 | 8.30 | -13.53% | 4,100 |
| Jun 17, 2024 | 9.80 | 9.80 | 9.06 | 9.60 | 9.60 | 4.35% | 2,075 |
| Jun 14, 2024 | 9.45 | 9.79 | 9.12 | 9.20 | 9.20 | -3.16% | 1,126 |
| Jun 13, 2024 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -3.06% | 1,050 |
| Jun 12, 2024 | 11.00 | 11.00 | 9.50 | 9.80 | 9.80 | -9.26% | 3,667 |
| Jun 11, 2024 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 3.85% | 747 |
| Jun 10, 2024 | 9.80 | 10.80 | 9.80 | 10.40 | 10.40 | 4.00% | 1,189 |
| Jun 7, 2024 | 10.10 | 10.50 | 9.65 | 10.00 | 10.00 | -2.91% | 5,418 |
| Jun 6, 2024 | 10.60 | 11.00 | 10.21 | 10.30 | 10.30 | -3.74% | 1,710 |
| Jun 5, 2024 | 10.80 | 11.00 | 10.40 | 10.70 | 10.70 | -0.93% | 2,854 |
| Jun 4, 2024 | 10.90 | 11.05 | 10.44 | 10.80 | 10.80 | -2.70% | 1,043 |
| Jun 3, 2024 | 11.30 | 11.30 | 10.75 | 11.10 | 11.10 | 1.83% | 1,991 |
| May 31, 2024 | 11.50 | 11.50 | 10.80 | 10.90 | 10.90 | 3.81% | 1,229 |
| May 30, 2024 | 11.20 | 11.20 | 10.25 | 10.50 | 10.50 | -1.87% | 3,425 |
| May 29, 2024 | 10.90 | 11.20 | 10.00 | 10.70 | 10.70 | -0.93% | 6,321 |
| May 28, 2024 | 11.30 | 11.30 | 10.50 | 10.80 | 10.80 | -6.09% | 4,537 |
| May 24, 2024 | 11.00 | 11.70 | 10.82 | 11.50 | 11.50 | 6.48% | 3,672 |
| May 23, 2024 | 10.00 | 10.90 | 10.00 | 10.80 | 10.80 | 0.93% | 7,922 |
| May 22, 2024 | 10.60 | 11.00 | 10.05 | 10.70 | 10.70 | - | 2,873 |
| May 21, 2024 | 11.60 | 11.60 | 10.30 | 10.70 | 10.70 | -3.60% | 5,628 |
| May 20, 2024 | 11.80 | 12.50 | 11.00 | 11.10 | 11.10 | -4.31% | 3,196 |
| May 17, 2024 | 11.90 | 12.20 | 11.40 | 11.60 | 11.60 | -4.92% | 2,768 |
| May 16, 2024 | 11.70 | 13.30 | 10.50 | 12.20 | 12.20 | 2.52% | 12,058 |
| May 15, 2024 | 12.90 | 12.90 | 11.30 | 11.90 | 11.90 | -7.39% | 2,117 |
| May 14, 2024 | 12.60 | 13.30 | 12.41 | 12.85 | 12.85 | 1.18% | 1,893 |
| May 13, 2024 | 12.80 | 12.80 | 12.00 | 12.70 | 12.70 | 2.42% | 3,079 |
| May 10, 2024 | 13.10 | 13.20 | 11.80 | 12.40 | 12.40 | -6.77% | 4,741 |
| May 9, 2024 | 13.12 | 14.20 | 12.77 | 13.30 | 13.30 | 0.76% | 2,961 |
| May 8, 2024 | 13.00 | 13.50 | 12.90 | 13.20 | 13.20 | 1.54% | 1,374 |
| May 7, 2024 | 13.20 | 13.81 | 12.50 | 13.00 | 13.00 | -1.52% | 4,410 |
| May 6, 2024 | 12.80 | 13.80 | 12.40 | 13.20 | 13.20 | 1.54% | 5,938 |
| May 3, 2024 | 13.00 | 13.96 | 12.60 | 13.00 | 13.00 | -4.41% | 2,534 |
| May 2, 2024 | 13.50 | 14.20 | 13.45 | 13.60 | 13.60 | 5.43% | 2,899 |
| May 1, 2024 | 13.00 | 13.40 | 12.50 | 12.90 | 12.90 | 2.38% | 2,030 |
| Apr 30, 2024 | 13.00 | 13.60 | 12.10 | 12.60 | 12.60 | -5.26% | 4,656 |
| Apr 29, 2024 | 13.20 | 14.00 | 12.60 | 13.30 | 13.30 | 0.76% | 4,539 |
| Apr 26, 2024 | 11.50 | 13.40 | 11.35 | 13.20 | 13.20 | 13.79% | 5,119 |
| Apr 25, 2024 | 11.50 | 11.95 | 10.71 | 11.60 | 11.60 | -1.69% | 925 |
| Apr 24, 2024 | 11.80 | 13.10 | 11.70 | 11.80 | 11.80 | -1.67% | 3,037 |
| Apr 23, 2024 | 10.30 | 12.28 | 10.30 | 12.00 | 12.00 | 10.09% | 4,681 |