Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
4.220
+1.420 (50.71%)
At close: Apr 3, 2025, 4:00 PM
4.390
+0.170 (4.03%)
Pre-market: Apr 4, 2025, 9:25 AM EDT
Alaunos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.97 | 4.79 | 2.73 | 4.22 | 4.22 | 50.71% | 6,259,314 |
| 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 |
| Feb 13, 2025 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | -2.99% | 4,328 |
| Feb 12, 2025 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | 0.48% | 7,503 |
| Feb 11, 2025 | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | 1.96% | 7,088 |
| Feb 10, 2025 | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | 0.31% | 5,843 |
| Feb 7, 2025 | 1.72 | 1.72 | 1.61 | 1.63 | 1.63 | 0.93% | 8,940 |
| Feb 6, 2025 | 1.65 | 1.70 | 1.61 | 1.61 | 1.61 | 0.56% | 3,642 |
| Feb 5, 2025 | 1.59 | 1.76 | 1.59 | 1.60 | 1.60 | 0.69% | 2,445 |
| Feb 4, 2025 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 4.61% | 12,152 |
| Feb 3, 2025 | 1.71 | 1.73 | 1.50 | 1.52 | 1.52 | -10.59% | 54,520 |
| Jan 31, 2025 | 1.68 | 1.77 | 1.67 | 1.70 | 1.70 | 2.10% | 4,431 |
| Jan 30, 2025 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -3.20% | 9,721 |
| Jan 29, 2025 | 1.70 | 1.72 | 1.60 | 1.72 | 1.72 | 3.93% | 11,934 |
| Jan 28, 2025 | 1.80 | 1.80 | 1.65 | 1.66 | 1.66 | -8.06% | 20,454 |
| Jan 27, 2025 | 1.78 | 1.89 | 1.78 | 1.80 | 1.80 | -1.10% | 13,864 |
| Jan 24, 2025 | 2.06 | 2.06 | 1.81 | 1.82 | 1.82 | -10.78% | 37,052 |
| Jan 23, 2025 | 1.76 | 2.22 | 1.75 | 2.04 | 2.04 | 19.30% | 138,158 |