TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
4.260
+0.320 (8.12%)
Nov 22, 2024, 4:00 PM EST - Market closed
TScan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.94 | 4.30 | 3.93 | 4.26 | 4.26 | 8.12% | 181,927 |
| Nov 21, 2024 | 4.13 | 4.17 | 3.92 | 3.94 | 3.94 | -4.37% | 235,480 |
| Nov 20, 2024 | 4.19 | 4.23 | 4.03 | 4.12 | 4.12 | -2.14% | 165,472 |
| Nov 19, 2024 | 4.12 | 4.26 | 4.07 | 4.21 | 4.21 | 0.24% | 205,735 |
| Nov 18, 2024 | 4.42 | 4.43 | 4.11 | 4.20 | 4.20 | -4.76% | 169,404 |
| Nov 15, 2024 | 4.85 | 4.85 | 4.31 | 4.41 | 4.41 | -8.51% | 244,150 |
| Nov 14, 2024 | 5.30 | 5.30 | 4.81 | 4.82 | 4.82 | -8.19% | 166,315 |
| Nov 13, 2024 | 5.44 | 5.56 | 5.25 | 5.25 | 5.25 | -3.14% | 112,041 |
| Nov 12, 2024 | 5.75 | 5.75 | 5.31 | 5.42 | 5.42 | -4.91% | 323,219 |
| Nov 11, 2024 | 5.89 | 5.92 | 5.67 | 5.70 | 5.70 | -1.38% | 252,100 |
| Nov 8, 2024 | 5.99 | 6.04 | 5.67 | 5.78 | 5.78 | -2.69% | 176,397 |
| Nov 7, 2024 | 5.75 | 6.23 | 5.72 | 5.94 | 5.94 | 4.39% | 530,463 |
| Nov 6, 2024 | 5.60 | 5.75 | 5.03 | 5.69 | 5.69 | 7.56% | 1,136,277 |
| Nov 5, 2024 | 5.10 | 5.98 | 5.07 | 5.29 | 5.29 | 4.13% | 553,690 |
| Nov 4, 2024 | 5.01 | 5.08 | 4.84 | 5.08 | 5.08 | 2.63% | 101,841 |
| Nov 1, 2024 | 4.61 | 5.10 | 4.54 | 4.95 | 4.95 | 9.03% | 222,728 |
| Oct 31, 2024 | 4.73 | 4.81 | 4.53 | 4.54 | 4.54 | -4.02% | 225,273 |
| Oct 30, 2024 | 4.74 | 4.85 | 4.68 | 4.73 | 4.73 | -0.42% | 154,246 |
| Oct 29, 2024 | 4.87 | 4.90 | 4.61 | 4.75 | 4.75 | -2.86% | 167,743 |
| Oct 28, 2024 | 4.95 | 5.04 | 4.88 | 4.89 | 4.89 | 0.62% | 111,201 |
| Oct 25, 2024 | 4.99 | 5.02 | 4.85 | 4.86 | 4.86 | -2.21% | 183,963 |
| Oct 24, 2024 | 5.10 | 5.14 | 4.96 | 4.97 | 4.97 | -2.36% | 65,800 |
| Oct 23, 2024 | 5.21 | 5.36 | 5.07 | 5.09 | 5.09 | -2.86% | 173,548 |
| Oct 22, 2024 | 5.25 | 5.38 | 5.17 | 5.24 | 5.24 | -0.57% | 83,477 |
| Oct 21, 2024 | 5.37 | 5.41 | 5.16 | 5.27 | 5.27 | -1.86% | 247,140 |
| Oct 18, 2024 | 5.26 | 5.39 | 5.16 | 5.37 | 5.37 | 2.09% | 87,564 |
| Oct 17, 2024 | 5.54 | 5.54 | 5.21 | 5.26 | 5.26 | -4.54% | 169,314 |
| Oct 16, 2024 | 5.59 | 5.68 | 5.47 | 5.51 | 5.51 | -0.36% | 241,954 |
| Oct 15, 2024 | 5.50 | 5.65 | 5.28 | 5.53 | 5.53 | -0.36% | 113,819 |
| Oct 14, 2024 | 5.39 | 5.60 | 5.35 | 5.55 | 5.55 | 2.97% | 125,588 |
| Oct 11, 2024 | 5.33 | 5.40 | 5.26 | 5.39 | 5.39 | 0.75% | 125,725 |
| Oct 10, 2024 | 5.56 | 5.57 | 5.22 | 5.35 | 5.35 | -4.63% | 229,767 |
| Oct 9, 2024 | 5.58 | 5.67 | 5.51 | 5.61 | 5.61 | 0.36% | 179,660 |
| Oct 8, 2024 | 5.50 | 5.68 | 5.46 | 5.59 | 5.59 | 1.64% | 147,863 |
| Oct 7, 2024 | 5.51 | 5.51 | 5.33 | 5.50 | 5.50 | -0.18% | 155,689 |
| Oct 4, 2024 | 5.39 | 5.55 | 5.26 | 5.51 | 5.51 | 4.36% | 287,661 |
| Oct 3, 2024 | 5.21 | 5.31 | 5.12 | 5.28 | 5.28 | 0.76% | 116,304 |
| Oct 2, 2024 | 4.96 | 5.26 | 4.72 | 5.24 | 5.24 | 5.22% | 232,797 |
| Oct 1, 2024 | 4.95 | 5.05 | 4.84 | 4.98 | 4.98 | - | 198,328 |
| Sep 30, 2024 | 5.05 | 5.27 | 4.93 | 4.98 | 4.98 | -1.19% | 630,773 |
| Sep 27, 2024 | 4.99 | 5.08 | 4.90 | 5.04 | 5.04 | 1.41% | 170,490 |
| Sep 26, 2024 | 5.07 | 5.11 | 4.93 | 4.97 | 4.97 | -1.00% | 163,509 |
| Sep 25, 2024 | 5.17 | 5.43 | 5.00 | 5.02 | 5.02 | -1.57% | 233,221 |
| Sep 24, 2024 | 5.18 | 5.21 | 5.00 | 5.10 | 5.10 | -1.92% | 234,005 |
| Sep 23, 2024 | 5.50 | 5.50 | 5.13 | 5.20 | 5.20 | -5.80% | 178,006 |
| Sep 20, 2024 | 5.62 | 5.62 | 5.44 | 5.52 | 5.52 | -2.13% | 345,305 |
| Sep 19, 2024 | 5.78 | 5.82 | 5.47 | 5.64 | 5.64 | 1.81% | 152,254 |
| Sep 18, 2024 | 5.45 | 5.79 | 5.43 | 5.54 | 5.54 | 1.65% | 302,216 |
| Sep 17, 2024 | 5.78 | 5.78 | 5.45 | 5.45 | 5.45 | -5.05% | 102,825 |
| Sep 16, 2024 | 5.77 | 5.92 | 5.69 | 5.74 | 5.74 | - | 212,844 |
| Sep 13, 2024 | 5.63 | 5.78 | 5.55 | 5.74 | 5.74 | 3.61% | 192,256 |
| Sep 12, 2024 | 5.72 | 5.72 | 5.51 | 5.54 | 5.54 | -2.64% | 130,131 |
| Sep 11, 2024 | 5.87 | 5.87 | 5.63 | 5.69 | 5.69 | -3.89% | 132,388 |
| Sep 10, 2024 | 5.88 | 6.04 | 5.76 | 5.92 | 5.92 | 0.85% | 196,639 |
| Sep 9, 2024 | 5.57 | 6.00 | 5.38 | 5.87 | 5.87 | 5.77% | 209,849 |
| Sep 6, 2024 | 5.62 | 5.72 | 5.47 | 5.55 | 5.55 | -1.42% | 216,785 |
| Sep 5, 2024 | 5.61 | 5.76 | 5.57 | 5.63 | 5.63 | 0.72% | 240,704 |
| Sep 4, 2024 | 5.35 | 5.73 | 5.33 | 5.59 | 5.59 | 3.71% | 247,274 |
| Sep 3, 2024 | 5.60 | 5.68 | 5.31 | 5.39 | 5.39 | -4.26% | 228,807 |
| Aug 30, 2024 | 5.64 | 5.79 | 5.40 | 5.63 | 5.63 | -0.18% | 218,884 |
| Aug 29, 2024 | 5.76 | 5.88 | 5.62 | 5.64 | 5.64 | -0.88% | 164,994 |
| Aug 28, 2024 | 5.67 | 5.83 | 5.51 | 5.69 | 5.69 | 2.89% | 278,753 |
| Aug 27, 2024 | 5.73 | 5.73 | 5.44 | 5.53 | 5.53 | -2.47% | 157,660 |
| Aug 26, 2024 | 5.68 | 5.76 | 5.48 | 5.67 | 5.67 | - | 280,197 |
| Aug 23, 2024 | 5.78 | 5.91 | 5.56 | 5.67 | 5.67 | -0.35% | 432,055 |
| Aug 22, 2024 | 5.88 | 5.94 | 5.67 | 5.69 | 5.69 | -3.40% | 222,987 |
| Aug 21, 2024 | 6.00 | 6.03 | 5.80 | 5.89 | 5.89 | -1.17% | 166,116 |
| Aug 20, 2024 | 6.05 | 6.09 | 5.83 | 5.96 | 5.96 | -0.67% | 114,444 |
| Aug 19, 2024 | 5.74 | 6.08 | 5.64 | 6.00 | 6.00 | 4.53% | 183,876 |
| Aug 16, 2024 | 5.79 | 5.84 | 5.61 | 5.74 | 5.74 | -0.86% | 90,555 |
| Aug 15, 2024 | 5.83 | 6.12 | 5.71 | 5.79 | 5.79 | 2.84% | 268,382 |
| Aug 14, 2024 | 5.87 | 5.92 | 5.56 | 5.63 | 5.63 | -3.92% | 195,822 |
| Aug 13, 2024 | 6.05 | 6.17 | 5.63 | 5.86 | 5.86 | -2.33% | 336,933 |
| Aug 12, 2024 | 5.63 | 6.12 | 5.61 | 6.00 | 6.00 | 1.35% | 259,341 |
| Aug 9, 2024 | 6.13 | 6.38 | 5.84 | 5.92 | 5.92 | -2.15% | 171,050 |
| Aug 8, 2024 | 5.79 | 6.09 | 5.70 | 6.05 | 6.05 | 6.89% | 220,356 |
| Aug 7, 2024 | 6.04 | 6.06 | 5.62 | 5.66 | 5.66 | -4.71% | 170,440 |
| Aug 6, 2024 | 6.30 | 6.30 | 5.82 | 5.94 | 5.94 | -4.96% | 299,330 |
| Aug 5, 2024 | 6.22 | 6.58 | 6.17 | 6.25 | 6.25 | -6.86% | 266,817 |
| Aug 2, 2024 | 6.47 | 6.81 | 6.13 | 6.71 | 6.71 | -1.76% | 245,744 |
| Aug 1, 2024 | 7.15 | 7.17 | 6.64 | 6.83 | 6.83 | -4.34% | 250,865 |
| Jul 31, 2024 | 7.09 | 7.31 | 6.96 | 7.14 | 7.14 | 1.71% | 210,888 |
| Jul 30, 2024 | 7.07 | 7.16 | 6.90 | 7.02 | 7.02 | -0.85% | 172,241 |
| Jul 29, 2024 | 7.29 | 7.29 | 6.90 | 7.08 | 7.08 | -2.61% | 235,490 |
| Jul 26, 2024 | 7.36 | 7.44 | 6.95 | 7.27 | 7.27 | 1.25% | 209,519 |
| Jul 25, 2024 | 7.13 | 7.33 | 7.03 | 7.18 | 7.18 | 1.99% | 240,536 |
| Jul 24, 2024 | 7.14 | 7.43 | 6.94 | 7.04 | 7.04 | -2.63% | 175,216 |
| Jul 23, 2024 | 6.85 | 7.32 | 6.77 | 7.23 | 7.23 | 4.93% | 186,931 |
| Jul 22, 2024 | 6.92 | 7.09 | 6.77 | 6.89 | 6.89 | -0.43% | 179,429 |
| Jul 19, 2024 | 6.94 | 7.21 | 6.85 | 6.92 | 6.92 | - | 218,074 |
| Jul 18, 2024 | 7.40 | 7.64 | 6.84 | 6.92 | 6.92 | -5.85% | 246,428 |
| Jul 17, 2024 | 7.27 | 7.55 | 7.15 | 7.35 | 7.35 | -1.87% | 198,058 |
| Jul 16, 2024 | 7.24 | 7.89 | 7.13 | 7.49 | 7.49 | 5.49% | 371,260 |
| Jul 15, 2024 | 6.81 | 7.18 | 6.81 | 7.10 | 7.10 | 5.34% | 235,355 |
| Jul 12, 2024 | 6.71 | 7.09 | 6.58 | 6.74 | 6.74 | -1.32% | 231,007 |
| Jul 11, 2024 | 6.25 | 6.87 | 6.16 | 6.83 | 6.83 | 11.97% | 327,842 |
| Jul 10, 2024 | 5.96 | 6.19 | 5.90 | 6.10 | 6.10 | 3.21% | 190,608 |
| Jul 9, 2024 | 5.76 | 6.01 | 5.76 | 5.91 | 5.91 | 1.55% | 232,330 |
| Jul 8, 2024 | 5.74 | 5.93 | 5.48 | 5.82 | 5.82 | 1.93% | 348,041 |
| Jul 5, 2024 | 5.80 | 5.89 | 5.51 | 5.71 | 5.71 | -2.56% | 287,416 |