TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
1.980
+0.010 (0.51%)
At close: Oct 8, 2025, 4:00 PM EDT
1.990
+0.010 (0.51%)
After-hours: Oct 8, 2025, 7:40 PM EDT
TScan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.96 | 2.03 | 1.93 | 1.98 | 1.98 | 0.51% | 693,420 |
| Oct 7, 2025 | 2.01 | 2.01 | 1.90 | 1.97 | 1.97 | -3.90% | 523,976 |
| Oct 6, 2025 | 2.20 | 2.23 | 2.03 | 2.05 | 2.05 | -2.84% | 442,264 |
| Oct 3, 2025 | 2.20 | 2.28 | 2.04 | 2.11 | 2.11 | -3.21% | 611,119 |
| Oct 2, 2025 | 2.17 | 2.30 | 2.14 | 2.18 | 2.18 | 4.31% | 631,575 |
| Oct 1, 2025 | 1.81 | 2.40 | 1.81 | 2.09 | 2.09 | 14.84% | 3,141,567 |
| Sep 30, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 4.60% | 402,511 |
| Sep 29, 2025 | 1.88 | 1.88 | 1.70 | 1.74 | 1.74 | -5.95% | 351,861 |
| Sep 26, 2025 | 1.79 | 1.86 | 1.75 | 1.85 | 1.85 | 3.93% | 201,559 |
| Sep 25, 2025 | 1.84 | 1.86 | 1.75 | 1.78 | 1.78 | -3.26% | 210,604 |
| Sep 24, 2025 | 1.84 | 1.87 | 1.81 | 1.84 | 1.84 | 2.22% | 291,902 |
| Sep 23, 2025 | 1.80 | 1.87 | 1.78 | 1.80 | 1.80 | 1.12% | 398,298 |
| Sep 22, 2025 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 166,809 |
| Sep 19, 2025 | 1.73 | 1.80 | 1.68 | 1.79 | 1.79 | 4.07% | 257,906 |
| Sep 18, 2025 | 1.64 | 1.73 | 1.61 | 1.72 | 1.72 | 7.50% | 310,202 |
| Sep 17, 2025 | 1.73 | 1.74 | 1.60 | 1.60 | 1.60 | -6.98% | 310,628 |
| Sep 16, 2025 | 1.72 | 1.73 | 1.65 | 1.72 | 1.72 | 1.78% | 190,726 |
| Sep 15, 2025 | 1.78 | 1.78 | 1.66 | 1.69 | 1.69 | -3.98% | 308,136 |
| Sep 12, 2025 | 1.85 | 1.85 | 1.72 | 1.76 | 1.76 | -4.86% | 230,034 |
| Sep 11, 2025 | 1.85 | 1.86 | 1.76 | 1.85 | 1.85 | 0.54% | 307,683 |
| Sep 10, 2025 | 1.86 | 1.88 | 1.78 | 1.84 | 1.84 | - | 407,275 |
| Sep 9, 2025 | 1.90 | 1.92 | 1.81 | 1.84 | 1.84 | -2.13% | 196,156 |
| Sep 8, 2025 | 1.91 | 1.95 | 1.83 | 1.88 | 1.88 | -1.57% | 130,047 |
| Sep 5, 2025 | 1.90 | 1.96 | 1.86 | 1.91 | 1.91 | 1.06% | 270,303 |
| Sep 4, 2025 | 1.87 | 1.90 | 1.81 | 1.89 | 1.89 | 1.07% | 124,591 |
| Sep 3, 2025 | 1.73 | 1.87 | 1.73 | 1.87 | 1.87 | 6.86% | 278,163 |
| Sep 2, 2025 | 1.80 | 1.85 | 1.74 | 1.75 | 1.75 | -2.78% | 149,117 |
| Aug 29, 2025 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -1.10% | 91,404 |
| Aug 28, 2025 | 1.87 | 1.92 | 1.81 | 1.82 | 1.82 | -2.67% | 145,675 |
| Aug 27, 2025 | 1.91 | 1.95 | 1.87 | 1.87 | 1.87 | -1.06% | 115,256 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.77 | 1.89 | 1.89 | -0.53% | 407,008 |
| Aug 25, 2025 | 1.90 | 1.93 | 1.80 | 1.90 | 1.90 | 1.60% | 160,756 |
| Aug 22, 2025 | 1.75 | 1.89 | 1.75 | 1.87 | 1.87 | 7.47% | 353,254 |
| Aug 21, 2025 | 1.67 | 1.81 | 1.66 | 1.74 | 1.74 | 2.35% | 240,944 |
| Aug 20, 2025 | 1.68 | 1.75 | 1.63 | 1.70 | 1.70 | 1.19% | 160,275 |
| Aug 19, 2025 | 1.78 | 1.84 | 1.64 | 1.68 | 1.68 | -6.15% | 250,520 |
| Aug 18, 2025 | 1.81 | 1.84 | 1.76 | 1.79 | 1.79 | -0.56% | 103,937 |
| Aug 15, 2025 | 1.80 | 1.86 | 1.79 | 1.80 | 1.80 | -0.55% | 189,470 |
| Aug 14, 2025 | 1.78 | 1.85 | 1.76 | 1.81 | 1.81 | 2.26% | 400,870 |
| Aug 13, 2025 | 1.74 | 1.79 | 1.68 | 1.77 | 1.77 | 5.99% | 267,079 |
| Aug 12, 2025 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 3.73% | 190,895 |
| Aug 11, 2025 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 131,176 |
| Aug 8, 2025 | 1.65 | 1.70 | 1.60 | 1.64 | 1.64 | -0.61% | 146,244 |
| Aug 7, 2025 | 1.72 | 1.74 | 1.63 | 1.65 | 1.65 | -4.62% | 264,023 |
| Aug 6, 2025 | 1.77 | 1.78 | 1.68 | 1.73 | 1.73 | -1.14% | 94,881 |
| Aug 5, 2025 | 1.72 | 1.78 | 1.69 | 1.75 | 1.75 | 2.34% | 215,807 |
| Aug 4, 2025 | 1.63 | 1.73 | 1.62 | 1.71 | 1.71 | 5.56% | 171,330 |
| Aug 1, 2025 | 1.70 | 1.77 | 1.60 | 1.62 | 1.62 | -6.90% | 462,396 |
| Jul 31, 2025 | 1.80 | 1.87 | 1.72 | 1.74 | 1.74 | -3.87% | 248,775 |
| Jul 30, 2025 | 1.83 | 1.86 | 1.80 | 1.81 | 1.81 | 0.56% | 175,947 |