Skip to main content
Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
1.960
-0.060 (-2.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

Alaunos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.022.041.951.961.96-2.97%9,600
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%30,900
Dec 16, 20241.881.941.631.641.64-13.68%24,940
Dec 13, 20242.042.041.871.901.90-8.65%21,900
Dec 12, 20242.032.122.022.082.082.97%7,203
Dec 11, 20242.112.211.992.022.02-4.27%17,900
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%11,100
Dec 5, 20242.382.502.122.122.12-12.40%44,009
Dec 4, 20242.603.102.412.422.42-216,600
Dec 3, 20242.592.772.252.422.42-6.20%43,700
Dec 2, 20242.802.832.452.582.58-37,692
Nov 29, 20242.823.072.462.582.58-8.19%53,000
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%7,900
Nov 21, 20242.152.342.152.322.328.92%15,718
Nov 20, 20242.152.382.072.132.130.95%14,400
Nov 19, 20242.142.272.112.112.11-1.40%7,544
Nov 18, 20242.102.292.102.142.142.39%28,900
Nov 15, 20242.412.412.072.092.09-10.68%22,589
Nov 14, 20242.382.592.302.342.34-2.50%8,555
Nov 13, 20242.412.862.402.402.40-1.64%36,400
Nov 12, 20242.142.442.142.442.4416.19%18,465
Nov 11, 20241.952.151.952.102.106.06%41,400
Nov 8, 20242.022.021.951.981.98-1.98%22,335
Nov 7, 20242.082.122.022.022.02-6.48%6,534
Nov 6, 20242.042.172.022.162.165.88%13,500
Nov 5, 20242.012.072.012.042.041.49%6,509
Nov 4, 20242.022.042.002.012.01-1.47%5,300
Nov 1, 20242.042.042.022.042.04-0.49%9,100
Oct 31, 20242.022.172.002.052.051.49%22,501
Oct 30, 20242.062.092.022.022.02-2.42%6,200
Oct 29, 20242.062.242.062.072.070.49%6,269
Oct 28, 20242.192.212.002.062.06-5.07%24,600
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%5,600
Oct 18, 20242.212.322.212.262.262.26%5,903
Oct 17, 20242.532.652.152.212.21-8.30%35,300
Oct 16, 20242.332.432.332.412.419.05%9,005
Oct 15, 20242.082.222.082.212.216.25%18,600
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, 20242.202.222.202.212.210.45%4,240
Oct 9, 20242.522.522.202.202.20-13.04%20,700
Oct 8, 20242.622.672.372.532.53-5.95%10,230
Oct 7, 20242.752.882.652.692.692.28%5,300
Oct 4, 20242.773.062.552.632.63-4.01%7,500
Oct 3, 20243.103.102.682.742.74-13.29%25,323
Oct 2, 20243.223.283.103.163.16-1.56%15,500
Oct 1, 20243.153.303.153.213.21-0.31%17,500
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%86,400
Sep 17, 20242.172.552.112.442.4413.49%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%9,800
Sep 6, 20242.622.622.412.422.42-4.35%7,200
Sep 5, 20242.542.622.502.532.530.80%3,427
Sep 4, 20242.602.642.512.512.51-4.20%9,000
Sep 3, 20242.622.812.552.622.621.16%19,000
Aug 30, 20242.722.802.552.592.59-3.00%6,200
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%41,200
Aug 23, 20242.672.932.672.842.848.81%28,143
Aug 22, 20242.702.722.582.612.611.16%5,700
Aug 21, 20243.003.022.532.582.58-13.71%34,013
Aug 20, 20242.183.022.182.992.9937.16%89,900
Aug 19, 20242.252.252.112.182.18-4.39%12,700
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%2,600
Aug 9, 20242.742.742.552.552.55-4.85%3,752
Aug 8, 20242.532.802.532.682.685.93%17,823
Aug 7, 20242.492.532.482.532.533.69%3,009
Aug 6, 20242.522.612.422.442.44-4.31%12,400
Aug 5, 20242.962.962.292.552.55-12.97%41,800
Aug 2, 20243.693.702.892.932.93-19.51%31,370
Aug 1, 20243.723.733.593.643.64-1.09%6,500