TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
1.610
+0.010 (0.63%)
Apr 28, 2025, 4:00 PM EDT - Market closed
TScan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | - | 259,194 |
| Apr 25, 2025 | 1.70 | 1.71 | 1.57 | 1.60 | 1.60 | -6.98% | 258,497 |
| Apr 24, 2025 | 1.61 | 1.73 | 1.58 | 1.72 | 1.72 | 5.52% | 377,099 |
| Apr 23, 2025 | 1.59 | 1.67 | 1.55 | 1.63 | 1.63 | 3.82% | 415,061 |
| Apr 22, 2025 | 1.55 | 1.61 | 1.44 | 1.57 | 1.57 | 2.61% | 1,146,956 |
| Apr 21, 2025 | 1.45 | 1.61 | 1.36 | 1.53 | 1.53 | 6.25% | 618,286 |
| Apr 17, 2025 | 1.31 | 1.56 | 1.29 | 1.44 | 1.44 | 10.77% | 1,014,763 |
| Apr 16, 2025 | 1.27 | 1.40 | 1.23 | 1.30 | 1.30 | - | 569,431 |
| Apr 15, 2025 | 1.22 | 1.35 | 1.22 | 1.30 | 1.30 | 4.84% | 238,643 |
| Apr 14, 2025 | 1.26 | 1.28 | 1.16 | 1.24 | 1.24 | - | 349,218 |
| Apr 11, 2025 | 1.17 | 1.24 | 1.14 | 1.24 | 1.24 | 9.73% | 349,327 |
| Apr 10, 2025 | 1.17 | 1.19 | 1.10 | 1.13 | 1.13 | -5.83% | 350,740 |
| Apr 9, 2025 | 1.17 | 1.26 | 1.02 | 1.20 | 1.20 | 1.69% | 945,536 |
| Apr 8, 2025 | 1.30 | 1.36 | 1.13 | 1.18 | 1.18 | -6.35% | 491,514 |
| Apr 7, 2025 | 1.07 | 1.31 | 1.06 | 1.26 | 1.26 | 14.55% | 1,033,004 |
| Apr 4, 2025 | 1.21 | 1.26 | 1.09 | 1.10 | 1.10 | -9.09% | 602,019 |
| Apr 3, 2025 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | -4.72% | 244,716 |
| Apr 2, 2025 | 1.28 | 1.34 | 1.26 | 1.27 | 1.27 | - | 312,363 |
| Apr 1, 2025 | 1.40 | 1.46 | 1.26 | 1.27 | 1.27 | -7.97% | 364,788 |
| Mar 31, 2025 | 1.29 | 1.45 | 1.28 | 1.38 | 1.38 | 2.22% | 863,082 |
| Mar 28, 2025 | 1.44 | 1.49 | 1.34 | 1.35 | 1.35 | -6.90% | 438,450 |
| Mar 27, 2025 | 1.47 | 1.57 | 1.44 | 1.45 | 1.45 | - | 835,065 |
| Mar 26, 2025 | 1.47 | 1.57 | 1.44 | 1.45 | 1.45 | 0.35% | 320,541 |
| Mar 25, 2025 | 1.57 | 1.60 | 1.44 | 1.45 | 1.45 | -9.69% | 293,694 |
| Mar 24, 2025 | 1.76 | 1.76 | 1.56 | 1.60 | 1.60 | -4.19% | 308,995 |
| Mar 21, 2025 | 1.63 | 1.68 | 1.56 | 1.67 | 1.67 | 3.73% | 490,596 |
| Mar 20, 2025 | 1.70 | 1.74 | 1.49 | 1.61 | 1.61 | -5.29% | 426,152 |
| Mar 19, 2025 | 1.55 | 1.71 | 1.44 | 1.70 | 1.70 | 6.92% | 1,223,514 |
| Mar 18, 2025 | 1.58 | 1.72 | 1.53 | 1.59 | 1.59 | 2.58% | 606,004 |
| Mar 17, 2025 | 1.74 | 1.74 | 1.51 | 1.55 | 1.55 | -10.92% | 640,609 |
| Mar 14, 2025 | 1.87 | 1.89 | 1.73 | 1.74 | 1.74 | -2.79% | 583,701 |
| Mar 13, 2025 | 1.81 | 1.83 | 1.73 | 1.79 | 1.79 | -0.56% | 256,111 |
| Mar 12, 2025 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | -1.10% | 335,936 |
| Mar 11, 2025 | 1.88 | 1.88 | 1.71 | 1.82 | 1.82 | -2.15% | 320,269 |
| Mar 10, 2025 | 1.95 | 1.97 | 1.78 | 1.86 | 1.86 | -6.06% | 406,961 |
| Mar 7, 2025 | 2.08 | 2.10 | 1.93 | 1.98 | 1.98 | -4.81% | 207,206 |
| Mar 6, 2025 | 1.85 | 2.09 | 1.85 | 2.08 | 2.08 | 8.33% | 196,929 |
| Mar 5, 2025 | 2.04 | 2.04 | 1.87 | 1.92 | 1.92 | -4.95% | 309,208 |
| Mar 4, 2025 | 1.85 | 2.04 | 1.82 | 2.02 | 2.02 | 9.49% | 314,403 |
| Mar 3, 2025 | 2.10 | 2.12 | 1.84 | 1.85 | 1.85 | -12.14% | 340,391 |
| Feb 28, 2025 | 2.06 | 2.16 | 1.97 | 2.10 | 2.10 | 3.96% | 346,977 |
| Feb 27, 2025 | 1.91 | 2.16 | 1.91 | 2.02 | 2.02 | 5.76% | 465,497 |
| Feb 26, 2025 | 2.05 | 2.10 | 1.90 | 1.91 | 1.91 | -6.83% | 191,749 |
| Feb 25, 2025 | 2.15 | 2.18 | 2.05 | 2.05 | 2.05 | -3.76% | 249,533 |
| Feb 24, 2025 | 2.19 | 2.24 | 2.05 | 2.13 | 2.13 | -1.84% | 281,519 |
| Feb 21, 2025 | 2.23 | 2.33 | 2.15 | 2.17 | 2.17 | -0.91% | 513,670 |
| Feb 20, 2025 | 2.11 | 2.22 | 2.00 | 2.19 | 2.19 | 5.29% | 3,001,380 |
| Feb 19, 2025 | 2.05 | 2.15 | 1.99 | 2.08 | 2.08 | 3.48% | 334,002 |
| Feb 18, 2025 | 2.04 | 2.17 | 1.99 | 2.01 | 2.01 | -1.95% | 276,103 |
| Feb 14, 2025 | 2.03 | 2.15 | 2.03 | 2.05 | 2.05 | 0.49% | 263,722 |