Skip to main content
Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
1.570
+0.020 (1.29%)
Mar 3, 2025, 4:00 PM EST - Market closed

Alaunos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20251.551.641.501.571.571.29%19,137
Feb 28, 20251.601.621.551.551.55-3.13%3,344
Feb 27, 20251.591.631.581.601.601.91%5,232
Feb 26, 20251.631.631.571.571.57-3.86%2,939
Feb 25, 20251.631.661.581.631.631.43%5,850
Feb 24, 20251.681.681.601.611.61-4.17%11,997
Feb 21, 20251.611.741.611.681.684.35%11,188
Feb 20, 20251.621.631.591.611.613.87%8,054
Feb 19, 20251.611.621.551.551.55-4.91%3,562
Feb 18, 20251.621.701.551.631.630.62%13,489
Feb 14, 20251.621.621.591.621.62-5,661
Feb 13, 20251.621.661.611.621.62-2.99%4,328
Feb 12, 20251.651.741.651.671.670.48%7,503
Feb 11, 20251.631.671.611.661.661.96%7,088
Feb 10, 20251.621.631.591.631.630.31%5,843
Feb 7, 20251.721.721.611.631.630.93%8,940
Feb 6, 20251.651.701.611.611.610.56%3,642
Feb 5, 20251.591.761.591.601.600.69%2,445
Feb 4, 20251.561.621.561.591.594.61%12,152
Feb 3, 20251.711.731.501.521.52-10.59%54,520
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