TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
0.9885
-0.0415 (-4.03%)
At close: Mar 27, 2026, 4:00 PM EDT
1.000
+0.012 (1.16%)
Pre-market: Mar 30, 2026, 7:00 AM EDT
TScan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -4.03% | 457,113 |
| Mar 26, 2026 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 290,125 |
| Mar 25, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 332,556 |
| Mar 24, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 396,044 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | - | 546,116 |
| Mar 20, 2026 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | - | 573,647 |
| Mar 19, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -2.80% | 653,876 |
| Mar 18, 2026 | 1.07 | 1.13 | 1.04 | 1.07 | 1.07 | -1.83% | 532,921 |
| Mar 17, 2026 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | 2.83% | 1,235,715 |
| Mar 16, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 472,907 |
| Mar 13, 2026 | 1.15 | 1.16 | 1.04 | 1.05 | 1.05 | -7.08% | 650,947 |
| Mar 12, 2026 | 1.15 | 1.19 | 1.11 | 1.13 | 1.13 | -1.74% | 1,001,832 |
| Mar 11, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 280,556 |
| Mar 10, 2026 | 1.25 | 1.26 | 1.17 | 1.18 | 1.18 | -4.84% | 496,707 |
| Mar 9, 2026 | 1.10 | 1.25 | 1.10 | 1.24 | 1.24 | 10.71% | 1,351,265 |
| Mar 6, 2026 | 1.14 | 1.16 | 1.06 | 1.12 | 1.12 | -0.88% | 705,947 |
| Mar 5, 2026 | 1.12 | 1.19 | 1.10 | 1.13 | 1.13 | 4.63% | 1,010,814 |
| Mar 4, 2026 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 4.35% | 510,313 |
| Mar 3, 2026 | 0.99 | 1.08 | 0.99 | 1.04 | 1.04 | -1.43% | 626,255 |
| Mar 2, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | -0.94% | 437,794 |
| Feb 27, 2026 | 1.09 | 1.13 | 1.04 | 1.06 | 1.06 | -4.50% | 401,962 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | - | 434,114 |
| Feb 25, 2026 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 5.71% | 483,043 |
| Feb 24, 2026 | 1.01 | 1.12 | 1.01 | 1.05 | 1.05 | 3.96% | 359,667 |
| Feb 23, 2026 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | - | 79,886 |
| Feb 20, 2026 | 1.01 | 1.06 | 0.98 | 1.01 | 1.01 | -0.98% | 168,909 |
| Feb 19, 2026 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | - | 267,940 |
| Feb 18, 2026 | 0.96 | 1.08 | 0.96 | 1.02 | 1.02 | 4.58% | 1,595,535 |
| Feb 17, 2026 | 0.96 | 0.99 | 0.91 | 0.98 | 0.98 | 4.65% | 290,709 |
| Feb 13, 2026 | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -0.25% | 530,679 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -3.92% | 190,231 |
| Feb 11, 2026 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | -2.42% | 282,994 |
| Feb 10, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 1.40% | 268,660 |
| Feb 9, 2026 | 0.99 | 1.03 | 0.95 | 0.98 | 0.98 | -4.59% | 484,924 |
| Feb 6, 2026 | 0.94 | 1.04 | 0.90 | 1.03 | 1.03 | 13.14% | 1,084,775 |
| Feb 5, 2026 | 0.96 | 1.00 | 0.91 | 0.91 | 0.91 | -5.30% | 641,973 |
| Feb 4, 2026 | 1.00 | 1.03 | 0.96 | 0.96 | 0.96 | -3.45% | 416,968 |
| Feb 3, 2026 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -2.37% | 209,547 |
| Feb 2, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | - | 526,686 |
| Jan 30, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 507,910 |
| Jan 29, 2026 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -1.89% | 631,154 |
| Jan 28, 2026 | 1.11 | 1.14 | 1.06 | 1.06 | 1.06 | -5.36% | 390,885 |
| Jan 27, 2026 | 1.11 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 404,282 |
| Jan 26, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 633,722 |
| Jan 23, 2026 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 416,632 |
| Jan 22, 2026 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 3.51% | 383,930 |
| Jan 21, 2026 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 331,934 |
| Jan 20, 2026 | 1.10 | 1.16 | 1.09 | 1.12 | 1.12 | -0.88% | 519,293 |
| Jan 16, 2026 | 1.12 | 1.20 | 1.12 | 1.13 | 1.13 | -0.88% | 655,440 |
| Jan 15, 2026 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -5.00% | 533,294 |