TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
1.840
0.00 (0.00%)
At close: Jul 10, 2025, 4:00 PM
1.920
+0.080 (4.35%)
Pre-market: Jul 11, 2025, 9:01 AM EDT

TScan Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 1.84 1.88 1.75 1.84 1.84 - 231,920
Jul 9, 2025 1.72 1.90 1.72 1.84 1.84 8.24% 501,370
Jul 8, 2025 1.48 1.73 1.46 1.70 1.70 17.24% 701,411
Jul 7, 2025 1.51 1.55 1.45 1.45 1.45 -3.97% 345,117
Jul 3, 2025 1.48 1.53 1.47 1.51 1.51 2.72% 185,958
Jul 2, 2025 1.46 1.54 1.45 1.47 1.47 2.80% 223,003
Jul 1, 2025 1.46 1.54 1.43 1.43 1.43 -1.38% 296,636
Jun 30, 2025 1.40 1.51 1.40 1.45 1.45 3.57% 458,842
Jun 27, 2025 1.49 1.53 1.40 1.40 1.40 -5.41% 5,400,613
Jun 26, 2025 1.57 1.59 1.45 1.48 1.48 -3.90% 383,615
Jun 25, 2025 1.69 1.69 1.54 1.54 1.54 -8.33% 510,368
Jun 24, 2025 1.49 1.73 1.46 1.68 1.68 15.86% 587,688
Jun 23, 2025 1.41 1.53 1.41 1.45 1.45 0.69% 464,502
Jun 20, 2025 1.46 1.48 1.39 1.44 1.44 -1.37% 449,539
Jun 18, 2025 1.55 1.60 1.46 1.46 1.46 -5.19% 273,225
Jun 17, 2025 1.50 1.61 1.45 1.54 1.54 0.65% 450,410
Jun 16, 2025 1.54 1.57 1.44 1.53 1.53 -1.29% 435,841
Jun 13, 2025 1.60 1.64 1.52 1.55 1.55 -3.73% 194,527
Jun 12, 2025 1.58 1.69 1.55 1.61 1.61 0.63% 253,252
Jun 11, 2025 1.72 1.79 1.57 1.60 1.60 -5.33% 498,017
Jun 10, 2025 1.78 1.87 1.69 1.69 1.69 -4.52% 293,362
Jun 9, 2025 1.85 1.86 1.69 1.77 1.77 -1.67% 311,368
Jun 6, 2025 1.68 1.83 1.66 1.80 1.80 7.14% 213,358
Jun 5, 2025 1.79 1.79 1.66 1.68 1.68 -5.62% 211,705
Jun 4, 2025 1.74 1.81 1.67 1.78 1.78 1.71% 412,251
Jun 3, 2025 1.45 1.75 1.43 1.75 1.75 19.86% 1,182,706
Jun 2, 2025 1.43 1.49 1.41 1.46 1.46 2.10% 529,854
May 30, 2025 1.47 1.48 1.39 1.43 1.43 -2.72% 443,333
May 29, 2025 1.45 1.49 1.42 1.47 1.47 1.38% 412,604
May 28, 2025 1.44 1.48 1.41 1.45 1.45 1.40% 370,642
May 27, 2025 1.41 1.45 1.33 1.43 1.43 3.62% 1,076,520
May 23, 2025 1.42 1.44 1.37 1.38 1.38 -4.17% 550,448
May 22, 2025 1.43 1.50 1.37 1.44 1.44 9.09% 1,080,726
May 21, 2025 1.23 1.33 1.17 1.32 1.32 9.09% 2,612,725
May 20, 2025 1.23 1.26 1.16 1.21 1.21 -2.42% 3,926,435
May 19, 2025 1.21 1.30 1.19 1.24 1.24 - 2,000,914
May 16, 2025 1.30 1.33 1.23 1.24 1.24 -5.34% 311,646
May 15, 2025 1.29 1.33 1.24 1.31 1.31 2.34% 300,571
May 14, 2025 1.32 1.46 1.22 1.28 1.28 -3.76% 272,657
May 13, 2025 1.37 1.42 1.30 1.33 1.33 -2.92% 221,550
May 12, 2025 1.35 1.39 1.27 1.37 1.37 7.87% 317,881
May 9, 2025 1.37 1.43 1.27 1.27 1.27 -7.97% 244,572
May 8, 2025 1.36 1.44 1.34 1.38 1.38 1.47% 190,188
May 7, 2025 1.37 1.47 1.36 1.36 1.36 - 235,729
May 6, 2025 1.47 1.48 1.32 1.36 1.36 -9.33% 392,896
May 5, 2025 1.56 1.59 1.49 1.50 1.50 -6.25% 185,071
May 2, 2025 1.58 1.65 1.56 1.60 1.60 3.23% 348,423
May 1, 2025 1.60 1.61 1.50 1.55 1.55 -3.43% 160,290
Apr 30, 2025 1.55 1.65 1.48 1.61 1.61 0.94% 290,329
Apr 29, 2025 1.58 1.65 1.56 1.59 1.59 -0.63% 305,797