TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
1.890
+0.020 (1.07%)
Sep 4, 2025, 4:00 PM - Market closed
TScan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.87 | 1.90 | 1.81 | 1.89 | 1.89 | 1.07% | 113,286 |
| 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 |
| Jul 29, 2025 | 1.91 | 1.92 | 1.76 | 1.80 | 1.80 | -3.74% | 409,787 |
| Jul 28, 2025 | 1.94 | 1.99 | 1.87 | 1.87 | 1.87 | -3.11% | 498,020 |
| Jul 25, 2025 | 1.86 | 1.95 | 1.78 | 1.93 | 1.93 | 3.21% | 458,402 |
| Jul 24, 2025 | 1.88 | 1.90 | 1.83 | 1.87 | 1.87 | 0.54% | 243,939 |
| Jul 23, 2025 | 1.86 | 1.96 | 1.84 | 1.86 | 1.86 | 0.54% | 290,533 |
| Jul 22, 2025 | 1.83 | 1.87 | 1.78 | 1.85 | 1.85 | 1.09% | 158,736 |
| Jul 21, 2025 | 1.82 | 1.87 | 1.75 | 1.83 | 1.83 | 0.55% | 323,033 |
| Jul 18, 2025 | 1.90 | 1.91 | 1.81 | 1.82 | 1.82 | -3.70% | 178,376 |
| Jul 17, 2025 | 1.82 | 1.94 | 1.80 | 1.89 | 1.89 | 4.42% | 380,357 |
| Jul 16, 2025 | 1.79 | 1.86 | 1.76 | 1.81 | 1.81 | 2.26% | 304,579 |
| Jul 15, 2025 | 1.91 | 1.91 | 1.75 | 1.77 | 1.77 | -7.81% | 314,442 |
| Jul 14, 2025 | 1.79 | 1.94 | 1.77 | 1.92 | 1.92 | 6.08% | 270,964 |
| Jul 11, 2025 | 1.84 | 1.86 | 1.76 | 1.81 | 1.81 | -1.63% | 228,721 |
| 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 |