TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
1.440
+0.120 (9.09%)
At close: May 22, 2025, 4:00 PM
1.420
-0.020 (-1.39%)
After-hours: May 22, 2025, 7:40 PM EDT
TScan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 1.43 | 1.50 | 1.37 | 1.44 | 1.44 | 9.09% | 1,079,152 |
| 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 |
| Apr 28, 2025 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | - | 260,194 |
| 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 |