TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
1.350
-0.100 (-6.90%)
Mar 28, 2025, 4:00 PM EDT - Market closed
TScan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 2.13 | 2.13 | 2.02 | 2.04 | 2.04 | -3.32% | 318,392 |
| Feb 12, 2025 | 2.10 | 2.15 | 2.03 | 2.11 | 2.11 | 1.44% | 237,164 |
| Feb 11, 2025 | 2.10 | 2.18 | 2.04 | 2.08 | 2.08 | -2.80% | 327,968 |
| Feb 10, 2025 | 2.19 | 2.19 | 2.10 | 2.14 | 2.14 | -1.83% | 235,708 |
| Feb 7, 2025 | 2.35 | 2.38 | 2.18 | 2.18 | 2.18 | -8.02% | 256,104 |
| Feb 6, 2025 | 2.46 | 2.49 | 2.35 | 2.37 | 2.37 | -3.27% | 177,628 |
| Feb 5, 2025 | 2.44 | 2.52 | 2.42 | 2.45 | 2.45 | 0.82% | 147,570 |
| Feb 4, 2025 | 2.43 | 2.55 | 2.36 | 2.43 | 2.43 | - | 274,302 |
| Feb 3, 2025 | 2.51 | 2.67 | 2.41 | 2.43 | 2.43 | -5.45% | 302,046 |
| Jan 31, 2025 | 2.60 | 2.66 | 2.53 | 2.57 | 2.57 | -0.39% | 218,891 |
| Jan 30, 2025 | 2.53 | 2.64 | 2.47 | 2.58 | 2.58 | 3.20% | 152,346 |
| Jan 29, 2025 | 2.51 | 2.56 | 2.47 | 2.50 | 2.50 | 0.81% | 117,272 |
| Jan 28, 2025 | 2.48 | 2.51 | 2.39 | 2.48 | 2.48 | 1.22% | 131,306 |
| Jan 27, 2025 | 2.53 | 2.62 | 2.43 | 2.45 | 2.45 | -2.78% | 190,976 |
| Jan 24, 2025 | 2.60 | 2.62 | 2.49 | 2.52 | 2.52 | -1.56% | 174,132 |
| Jan 23, 2025 | 2.53 | 2.57 | 2.46 | 2.56 | 2.56 | 1.59% | 125,698 |
| Jan 22, 2025 | 2.37 | 2.59 | 2.35 | 2.52 | 2.52 | 6.33% | 351,473 |
| Jan 21, 2025 | 2.41 | 2.45 | 2.31 | 2.37 | 2.37 | -1.25% | 383,816 |
| Jan 17, 2025 | 2.48 | 2.50 | 2.38 | 2.40 | 2.40 | -2.44% | 238,540 |
| Jan 16, 2025 | 2.64 | 2.64 | 2.44 | 2.46 | 2.46 | -7.17% | 187,748 |