TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
1.065
-0.055 (-4.91%)
At close: Jan 28, 2026, 4:00 PM EST
1.130
+0.065 (6.10%)
After-hours: Jan 28, 2026, 4:05 PM EST
TScan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.11 | 1.13 | 1.06 | 1.07 | - | -4.91% | 388,433 |
| Jan 27, 2026 | 1.11 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 404,282 |
| Jan 26, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 633,722 |
| Jan 23, 2026 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 376,141 |
| Jan 22, 2026 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 3.51% | 383,930 |
| Jan 21, 2026 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 331,934 |
| Jan 20, 2026 | 1.10 | 1.16 | 1.09 | 1.12 | 1.12 | -0.88% | 429,301 |
| Jan 16, 2026 | 1.12 | 1.20 | 1.12 | 1.13 | 1.13 | -0.88% | 654,835 |
| Jan 15, 2026 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -5.00% | 533,259 |
| Jan 14, 2026 | 1.17 | 1.21 | 1.14 | 1.20 | 1.20 | 2.56% | 486,964 |
| Jan 13, 2026 | 1.18 | 1.20 | 1.13 | 1.17 | 1.17 | - | 387,855 |
| Jan 12, 2026 | 1.21 | 1.21 | 1.13 | 1.17 | 1.17 | -3.31% | 631,096 |
| Jan 9, 2026 | 1.19 | 1.27 | 1.18 | 1.21 | 1.21 | 2.54% | 790,064 |
| Jan 8, 2026 | 1.17 | 1.21 | 1.13 | 1.18 | 1.18 | - | 523,789 |
| Jan 7, 2026 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | 3.51% | 783,540 |
| Jan 6, 2026 | 1.03 | 1.15 | 1.03 | 1.14 | 1.14 | 9.62% | 815,326 |
| Jan 5, 2026 | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | 1.96% | 280,401 |
| Jan 2, 2026 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 348,648 |
| Dec 31, 2025 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 310,133 |
| Dec 30, 2025 | 0.99 | 1.10 | 0.99 | 1.03 | 1.03 | - | 624,062 |
| Dec 29, 2025 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 573,997 |
| Dec 26, 2025 | 1.06 | 1.07 | 0.98 | 1.06 | 1.06 | 1.92% | 621,823 |
| Dec 24, 2025 | 0.97 | 1.07 | 0.96 | 1.04 | 1.04 | 14.20% | 799,752 |
| Dec 23, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.09% | 365,951 |
| Dec 22, 2025 | 0.90 | 0.96 | 0.89 | 0.90 | 0.90 | 0.58% | 793,565 |
| Dec 19, 2025 | 0.93 | 0.94 | 0.88 | 0.90 | 0.90 | -3.79% | 1,355,560 |
| Dec 18, 2025 | 0.96 | 0.98 | 0.91 | 0.93 | 0.93 | 0.26% | 557,394 |
| Dec 17, 2025 | 0.97 | 0.99 | 0.92 | 0.93 | 0.93 | -2.45% | 476,474 |
| Dec 16, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -1.13% | 416,770 |
| Dec 15, 2025 | 1.02 | 1.05 | 0.96 | 0.96 | 0.96 | -4.67% | 533,943 |
| Dec 12, 2025 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 364,076 |
| Dec 11, 2025 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 3.88% | 263,846 |
| Dec 10, 2025 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 1.48% | 432,764 |
| Dec 9, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 1.50% | 623,351 |
| Dec 8, 2025 | 1.09 | 1.11 | 0.91 | 1.00 | 1.00 | -7.41% | 1,896,163 |
| Dec 5, 2025 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -0.92% | 978,304 |
| Dec 4, 2025 | 1.04 | 1.11 | 0.99 | 1.09 | 1.09 | 6.86% | 1,145,293 |
| Dec 3, 2025 | 0.96 | 1.03 | 0.94 | 1.02 | 1.02 | 7.12% | 764,886 |
| Dec 2, 2025 | 1.01 | 1.04 | 0.95 | 0.95 | 0.95 | -6.65% | 770,755 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -8.11% | 819,350 |
| Nov 28, 2025 | 1.19 | 1.19 | 1.07 | 1.11 | 1.11 | - | 579,444 |
| Nov 26, 2025 | 1.00 | 1.12 | 1.00 | 1.11 | 1.11 | 13.44% | 1,126,510 |
| Nov 25, 2025 | 0.99 | 1.01 | 0.94 | 0.98 | 0.98 | -1.18% | 634,667 |
| Nov 24, 2025 | 0.97 | 1.02 | 0.94 | 0.99 | 0.99 | 2.85% | 727,349 |
| Nov 21, 2025 | 0.98 | 1.00 | 0.91 | 0.96 | 0.96 | -2.27% | 644,664 |
| Nov 20, 2025 | 1.06 | 1.09 | 0.97 | 0.99 | 0.99 | -4.35% | 515,163 |
| Nov 19, 2025 | 0.98 | 1.05 | 0.96 | 1.03 | 1.03 | 4.03% | 927,193 |
| Nov 18, 2025 | 0.99 | 1.04 | 0.96 | 0.99 | 0.99 | 2.07% | 772,306 |
| Nov 17, 2025 | 1.09 | 1.12 | 0.96 | 0.97 | 0.97 | -11.82% | 1,815,937 |
| Nov 14, 2025 | 1.10 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 621,403 |