Skip to main content
logo
Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
3.260
-0.220 (-6.32%)
At close: Oct 13, 2025, 4:00 PM EDT
3.270
+0.010 (0.31%)
After-hours: Oct 13, 2025, 5:23 PM EDT

Alaunos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20253.053.403.023.19--8.33%109,770
Oct 10, 20253.373.503.083.483.48-12.78%386,041
Oct 9, 20254.284.593.673.993.997.84%23,896,291
Oct 8, 20252.983.722.953.703.7023.33%236,659
Oct 7, 20252.563.172.543.003.0018.11%274,104
Oct 6, 20252.652.652.542.542.54-0.78%17,221
Oct 3, 20252.602.652.442.562.56-2.66%34,698
Oct 2, 20252.482.762.482.632.636.05%57,763
Oct 1, 20252.372.502.372.482.482.90%9,855
Sep 30, 20252.502.532.412.412.41-3.29%10,656
Sep 29, 20252.502.522.432.492.49-0.12%11,589
Sep 26, 20252.452.562.452.502.50-0.20%15,668
Sep 25, 20252.842.842.502.502.50-12.28%30,148
Sep 24, 20252.852.852.672.852.852.52%39,943
Sep 23, 20252.552.782.502.782.7812.10%45,432
Sep 22, 20252.482.552.452.482.482.48%22,727
Sep 19, 20252.422.502.412.422.42-3.20%18,713
Sep 18, 20252.452.522.392.502.504.17%10,828
Sep 17, 20252.372.452.362.402.403.45%16,215
Sep 16, 20252.202.332.202.322.323.11%26,398
Sep 15, 20252.292.402.222.252.25-2.60%42,826
Sep 12, 20252.352.392.232.312.31-2.94%33,868
Sep 11, 20252.202.382.192.382.388.68%12,462
Sep 10, 20252.312.392.152.192.19-4.78%45,200
Sep 9, 20252.252.322.172.302.305.02%27,612
Sep 8, 20252.142.312.112.192.191.39%25,575
Sep 5, 20252.162.192.032.162.16-32,444
Sep 4, 20252.202.342.092.162.16-3.57%49,953
Sep 3, 20252.282.442.172.242.24-1.75%75,853
Sep 2, 20252.142.352.122.282.287.04%82,592
Aug 29, 20252.082.312.062.132.131.43%55,249
Aug 28, 20251.922.151.882.102.1011.11%78,426
Aug 27, 20251.912.011.871.891.891.07%35,861
Aug 26, 20251.912.141.851.871.87-5.08%168,845
Aug 25, 20251.832.101.831.971.9711.30%226,120
Aug 22, 20251.902.881.671.771.77-6.35%5,699,595
Aug 21, 20251.982.051.861.891.89-8.47%39,040
Aug 20, 20252.242.402.042.072.07-7.81%34,456
Aug 19, 20252.332.442.202.242.24-3.86%7,129
Aug 18, 20252.282.362.242.332.333.56%20,174
Aug 15, 20252.402.542.242.252.25-6.25%19,932
Aug 14, 20252.502.542.392.402.400.42%23,712
Aug 13, 20252.522.532.162.392.39-2.05%53,424
Aug 12, 20252.652.742.392.442.44-3.94%34,635
Aug 11, 20252.442.852.442.542.542.83%62,967
Aug 8, 20252.612.792.432.472.47-5.00%88,023
Aug 7, 20252.812.812.582.602.60-8.45%24,285
Aug 6, 20252.893.002.822.842.84-3.40%75,281
Aug 5, 20253.023.152.802.942.94-2.65%90,824
Aug 4, 20252.763.022.603.023.0210.22%28,805