Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
1.630
-0.020 (-1.21%)
Sep 4, 2026, 11:19 AM EDT - Market open
Alaunos Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.68 | 1.68 | 1.68 | 1.65 | - | -0.30% | 970 |
| Sep 3, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 2,704 |
| Sep 2, 2026 | 1.59 | 1.70 | 1.59 | 1.67 | 1.67 | 0.60% | 8,501 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -2.35% | 6,368 |
| Aug 31, 2026 | 1.57 | 1.73 | 1.57 | 1.70 | 1.70 | 5.92% | 12,632 |
| Aug 28, 2026 | 1.66 | 1.71 | 1.55 | 1.61 | 1.61 | -3.31% | 35,630 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.62 | 1.66 | 1.66 | -6.54% | 20,722 |
| Aug 26, 2026 | 1.79 | 1.79 | 1.69 | 1.78 | 1.78 | -0.78% | 4,214 |
| Aug 25, 2026 | 1.74 | 1.80 | 1.69 | 1.79 | 1.79 | 4.07% | 19,281 |
| Aug 24, 2026 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -2.27% | 4,343 |
| Aug 21, 2026 | 1.82 | 1.84 | 1.73 | 1.76 | 1.76 | -2.22% | 15,065 |
| Aug 20, 2026 | 1.87 | 1.97 | 1.75 | 1.80 | 1.80 | -4.26% | 38,794 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | - | 3,414 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.83 | 1.88 | 1.88 | -1.57% | 7,860 |
| Aug 17, 2026 | 2.05 | 2.05 | 1.85 | 1.91 | 1.91 | -1.04% | 17,613 |
| Aug 14, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -3.02% | 10,972 |
| Aug 13, 2026 | 1.96 | 2.02 | 1.96 | 1.99 | 1.99 | -0.50% | 6,756 |
| Aug 12, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 7,202 |
| Aug 11, 2026 | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | -0.51% | 4,817 |
| Aug 10, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | 1.98 | -0.50% | 10,236 |
| Aug 7, 2026 | 1.97 | 2.00 | 1.95 | 1.99 | 1.99 | - | 6,049 |
| Aug 6, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.49% | 4,022 |
| Aug 5, 2026 | 1.89 | 2.02 | 1.89 | 2.02 | 2.02 | 6.32% | 11,770 |
| Aug 4, 2026 | 1.88 | 1.96 | 1.85 | 1.90 | 1.90 | -0.26% | 11,006 |
| Aug 3, 2026 | 1.86 | 1.93 | 1.86 | 1.91 | 1.91 | 1.33% | 4,862 |
| Jul 31, 2026 | 1.88 | 1.92 | 1.83 | 1.88 | 1.88 | - | 9,610 |
| Jul 30, 2026 | 1.85 | 1.93 | 1.84 | 1.88 | 1.88 | -1.05% | 8,422 |
| Jul 29, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | - | 5,654 |
| Jul 28, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | -1.55% | 5,351 |
| Jul 27, 2026 | 1.91 | 1.95 | 1.85 | 1.93 | 1.93 | -0.52% | 14,934 |
| Jul 24, 2026 | 1.97 | 1.98 | 1.81 | 1.94 | 1.94 | 1.04% | 14,055 |
| Jul 23, 2026 | 1.94 | 1.96 | 1.85 | 1.92 | 1.92 | -1.54% | 7,756 |
| Jul 22, 2026 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -6.70% | 10,000 |
| Jul 21, 2026 | 2.05 | 2.19 | 2.03 | 2.09 | 2.09 | 2.96% | 30,195 |
| Jul 20, 2026 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -0.98% | 5,232 |
| Jul 17, 2026 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | -0.97% | 4,657 |
| Jul 16, 2026 | 2.08 | 2.08 | 2.03 | 2.07 | 2.07 | -2.82% | 4,955 |
| Jul 15, 2026 | 2.11 | 2.13 | 2.10 | 2.13 | 2.13 | 1.91% | 3,859 |
| Jul 14, 2026 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 0.29% | 7,238 |
| Jul 13, 2026 | 2.04 | 2.10 | 2.03 | 2.08 | 2.08 | 1.66% | 7,548 |
| Jul 10, 2026 | 2.06 | 2.09 | 2.00 | 2.05 | 2.05 | -0.97% | 10,715 |
| Jul 9, 2026 | 2.06 | 2.08 | 1.98 | 2.07 | 2.07 | - | 19,136 |
| Jul 8, 2026 | 2.04 | 2.22 | 2.01 | 2.07 | 2.07 | 1.47% | 61,259 |
| Jul 7, 2026 | 2.05 | 2.12 | 2.00 | 2.04 | 2.04 | -5.12% | 12,456 |
| Jul 6, 2026 | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | 3.37% | 9,367 |
| Jul 2, 2026 | 2.19 | 2.20 | 2.07 | 2.08 | 2.08 | -3.70% | 13,387 |
| Jul 1, 2026 | 2.26 | 2.31 | 2.15 | 2.16 | 2.16 | -4.42% | 11,901 |
| Jun 30, 2026 | 2.44 | 2.44 | 2.25 | 2.26 | 2.26 | -4.64% | 16,891 |
| Jun 29, 2026 | 2.20 | 2.48 | 2.20 | 2.37 | 2.37 | 13.94% | 65,227 |
| Jun 26, 2026 | 2.07 | 2.23 | 2.06 | 2.08 | 2.08 | 0.48% | 13,956 |