TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
0.9519
-0.0109 (-1.13%)
At close: Dec 16, 2025, 4:00 PM EST
0.9899
+0.0380 (3.99%)
After-hours: Dec 16, 2025, 7:42 PM EST
TScan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -1.13% | 415,015 |
| Dec 15, 2025 | 1.02 | 1.05 | 0.96 | 0.96 | 0.96 | -4.67% | 524,338 |
| Dec 12, 2025 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 364,076 |
| Dec 11, 2025 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 3.88% | 263,846 |
| Dec 10, 2025 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 1.48% | 432,764 |
| Dec 9, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 1.50% | 623,351 |
| Dec 8, 2025 | 1.09 | 1.11 | 0.91 | 1.00 | 1.00 | -7.41% | 1,896,163 |
| Dec 5, 2025 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -0.92% | 978,304 |
| Dec 4, 2025 | 1.04 | 1.11 | 0.99 | 1.09 | 1.09 | 6.86% | 1,145,293 |
| Dec 3, 2025 | 0.96 | 1.03 | 0.94 | 1.02 | 1.02 | 7.12% | 764,886 |
| Dec 2, 2025 | 1.01 | 1.04 | 0.95 | 0.95 | 0.95 | -6.65% | 770,755 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -8.11% | 819,350 |
| Nov 28, 2025 | 1.19 | 1.19 | 1.07 | 1.11 | 1.11 | - | 579,444 |
| Nov 26, 2025 | 1.00 | 1.12 | 1.00 | 1.11 | 1.11 | 13.44% | 1,126,510 |
| Nov 25, 2025 | 0.99 | 1.01 | 0.94 | 0.98 | 0.98 | -1.18% | 634,667 |
| Nov 24, 2025 | 0.97 | 1.02 | 0.94 | 0.99 | 0.99 | 2.85% | 727,349 |
| Nov 21, 2025 | 0.98 | 1.00 | 0.91 | 0.96 | 0.96 | -2.27% | 644,664 |
| Nov 20, 2025 | 1.06 | 1.09 | 0.97 | 0.99 | 0.99 | -4.35% | 515,163 |
| Nov 19, 2025 | 0.98 | 1.05 | 0.96 | 1.03 | 1.03 | 4.03% | 927,193 |
| Nov 18, 2025 | 0.99 | 1.04 | 0.96 | 0.99 | 0.99 | 2.07% | 772,306 |
| Nov 17, 2025 | 1.09 | 1.12 | 0.96 | 0.97 | 0.97 | -11.82% | 1,815,937 |
| Nov 14, 2025 | 1.10 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 621,403 |
| Nov 13, 2025 | 1.18 | 1.21 | 1.11 | 1.13 | 1.13 | -5.04% | 515,533 |
| Nov 12, 2025 | 1.22 | 1.23 | 1.12 | 1.19 | 1.19 | -2.46% | 781,076 |
| Nov 11, 2025 | 1.11 | 1.25 | 1.07 | 1.22 | 1.22 | 11.93% | 1,206,895 |
| Nov 10, 2025 | 1.09 | 1.13 | 1.02 | 1.09 | 1.09 | - | 1,417,658 |
| Nov 7, 2025 | 1.15 | 1.16 | 1.07 | 1.09 | 1.09 | -6.03% | 727,780 |
| Nov 6, 2025 | 1.11 | 1.17 | 1.08 | 1.16 | 1.16 | 2.20% | 776,986 |
| Nov 5, 2025 | 1.12 | 1.16 | 1.09 | 1.14 | 1.14 | 1.34% | 821,876 |
| Nov 4, 2025 | 1.17 | 1.25 | 1.08 | 1.12 | 1.12 | -9.68% | 1,467,576 |
| Nov 3, 2025 | 1.48 | 1.48 | 1.10 | 1.24 | 1.24 | -36.08% | 5,250,114 |
| Oct 31, 2025 | 1.86 | 1.97 | 1.85 | 1.94 | 1.94 | 4.30% | 214,808 |
| Oct 30, 2025 | 1.93 | 2.02 | 1.74 | 1.86 | 1.86 | -3.12% | 1,239,562 |
| Oct 29, 2025 | 2.14 | 2.14 | 1.91 | 1.92 | 1.92 | -9.86% | 741,870 |
| Oct 28, 2025 | 2.28 | 2.28 | 2.10 | 2.13 | 2.13 | -6.58% | 602,812 |
| Oct 27, 2025 | 2.37 | 2.43 | 2.25 | 2.28 | 2.28 | -1.30% | 338,037 |
| Oct 24, 2025 | 2.33 | 2.35 | 2.23 | 2.31 | 2.31 | 0.87% | 326,823 |
| Oct 23, 2025 | 2.35 | 2.35 | 2.25 | 2.29 | 2.29 | 2.23% | 275,381 |
| Oct 22, 2025 | 2.34 | 2.37 | 2.17 | 2.24 | 2.24 | -4.27% | 481,717 |
| Oct 21, 2025 | 2.51 | 2.54 | 2.32 | 2.34 | 2.34 | -7.14% | 481,411 |
| Oct 20, 2025 | 2.50 | 2.55 | 2.42 | 2.52 | 2.52 | 1.61% | 461,055 |
| Oct 17, 2025 | 2.48 | 2.57 | 2.28 | 2.48 | 2.48 | - | 711,920 |
| Oct 16, 2025 | 2.25 | 2.57 | 2.24 | 2.48 | 2.48 | 11.21% | 1,014,523 |
| Oct 15, 2025 | 2.12 | 2.28 | 2.12 | 2.23 | 2.23 | 5.69% | 614,046 |
| Oct 14, 2025 | 2.19 | 2.20 | 2.07 | 2.11 | 2.11 | -4.09% | 574,599 |
| Oct 13, 2025 | 2.22 | 2.29 | 2.13 | 2.20 | 2.20 | -0.45% | 508,590 |
| Oct 10, 2025 | 2.20 | 2.33 | 2.03 | 2.21 | 2.21 | 1.84% | 1,055,532 |
| Oct 9, 2025 | 2.00 | 2.18 | 1.96 | 2.17 | 2.17 | 9.60% | 1,866,735 |
| Oct 8, 2025 | 1.96 | 2.03 | 1.93 | 1.98 | 1.98 | 0.51% | 699,474 |
| Oct 7, 2025 | 2.01 | 2.01 | 1.90 | 1.97 | 1.97 | -3.90% | 523,976 |