Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
2.450
-0.181 (-6.88%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Alaunos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.69 | 2.86 | 2.32 | 2.45 | 2.45 | -6.84% | 63,411 |
| Apr 25, 2025 | 2.69 | 2.86 | 2.56 | 2.63 | 2.63 | -1.87% | 17,816 |
| Apr 24, 2025 | 2.47 | 2.77 | 2.47 | 2.68 | 2.68 | 8.94% | 23,338 |
| Apr 23, 2025 | 2.44 | 2.54 | 2.41 | 2.46 | 2.46 | 2.50% | 12,604 |
| Apr 22, 2025 | 2.34 | 2.48 | 2.27 | 2.40 | 2.40 | 2.13% | 51,700 |
| Apr 21, 2025 | 2.44 | 2.47 | 2.30 | 2.35 | 2.35 | -5.24% | 13,065 |
| Apr 17, 2025 | 2.61 | 2.61 | 2.40 | 2.48 | 2.48 | -7.12% | 17,805 |
| Apr 16, 2025 | 2.85 | 2.85 | 2.59 | 2.67 | 2.67 | -7.93% | 27,712 |
| Apr 15, 2025 | 2.51 | 2.93 | 2.48 | 2.90 | 2.90 | 15.54% | 93,492 |
| Apr 14, 2025 | 2.80 | 2.92 | 2.51 | 2.51 | 2.51 | -14.04% | 95,477 |
| Apr 11, 2025 | 3.05 | 3.20 | 2.80 | 2.92 | 2.92 | 2.10% | 136,447 |
| Apr 10, 2025 | 2.74 | 3.32 | 2.54 | 2.86 | 2.86 | 11.28% | 213,871 |
| Apr 9, 2025 | 2.36 | 2.65 | 2.25 | 2.57 | 2.57 | 2.39% | 104,584 |
| Apr 8, 2025 | 3.07 | 3.16 | 2.51 | 2.51 | 2.51 | -16.33% | 188,599 |
| Apr 7, 2025 | 2.90 | 3.40 | 2.50 | 3.00 | 3.00 | 1.69% | 490,677 |
| Apr 4, 2025 | 4.42 | 5.35 | 2.90 | 2.95 | 2.95 | -30.09% | 2,748,720 |
| Apr 3, 2025 | 2.97 | 4.79 | 2.73 | 4.22 | 4.22 | 50.71% | 6,363,806 |
| Apr 2, 2025 | 2.28 | 3.22 | 2.26 | 2.80 | 2.80 | 29.63% | 13,688,919 |
| Apr 1, 2025 | 1.44 | 2.75 | 1.34 | 2.16 | 2.16 | 46.94% | 5,410,726 |
| Mar 31, 2025 | 1.44 | 1.47 | 1.31 | 1.47 | 1.47 | 0.68% | 4,971 |
| Mar 28, 2025 | 1.52 | 1.60 | 1.46 | 1.46 | 1.46 | -3.95% | 3,340 |
| Mar 27, 2025 | 1.54 | 1.54 | 1.44 | 1.52 | 1.52 | -0.65% | 3,562 |
| Mar 26, 2025 | 1.55 | 1.60 | 1.42 | 1.53 | 1.53 | -5.03% | 63,476 |
| Mar 25, 2025 | 1.49 | 1.61 | 1.49 | 1.61 | 1.61 | 8.85% | 3,459 |
| Mar 24, 2025 | 1.49 | 1.55 | 1.48 | 1.48 | 1.48 | -0.67% | 14,151 |
| Mar 21, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 1,954 |
| Mar 20, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 4,308 |
| Mar 19, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.83% | 1,022 |
| Mar 18, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.82% | 1,235 |
| Mar 17, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 2.80% | 5,381 |
| Mar 14, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -3.38% | 5,767 |
| Mar 13, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 11,906 |
| Mar 12, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | -2.60% | 12,719 |
| Mar 11, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 2,972 |
| Mar 10, 2025 | 1.62 | 1.65 | 1.54 | 1.55 | 1.55 | -4.32% | 4,048 |
| Mar 7, 2025 | 1.52 | 1.62 | 1.49 | 1.62 | 1.62 | 8.00% | 37,893 |
| Mar 6, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 9,245 |
| Mar 5, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 2.68% | 4,063 |
| Mar 4, 2025 | 1.54 | 1.57 | 1.48 | 1.49 | 1.49 | -5.10% | 20,633 |
| Mar 3, 2025 | 1.55 | 1.64 | 1.50 | 1.57 | 1.57 | 1.29% | 19,137 |
| Feb 28, 2025 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | -3.13% | 3,344 |
| Feb 27, 2025 | 1.59 | 1.63 | 1.58 | 1.60 | 1.60 | 1.91% | 5,232 |
| Feb 26, 2025 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -3.86% | 2,939 |
| Feb 25, 2025 | 1.63 | 1.66 | 1.58 | 1.63 | 1.63 | 1.43% | 5,850 |
| Feb 24, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 11,997 |
| Feb 21, 2025 | 1.61 | 1.74 | 1.61 | 1.68 | 1.68 | 4.35% | 11,188 |
| Feb 20, 2025 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | 3.87% | 8,054 |
| Feb 19, 2025 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -4.91% | 3,562 |
| Feb 18, 2025 | 1.62 | 1.70 | 1.55 | 1.63 | 1.63 | 0.62% | 13,489 |
| Feb 14, 2025 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | - | 5,661 |