TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
0.9148
+0.0162 (1.80%)
At close: Jul 17, 2026, 4:00 PM EDT
0.9200
+0.0052 (0.57%)
After-hours: Jul 17, 2026, 7:01 PM EDT
TScan Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 1.80% | 143,873 |
| Jul 16, 2026 | 0.91 | 0.97 | 0.88 | 0.90 | 0.90 | -2.65% | 649,704 |
| Jul 15, 2026 | 0.94 | 0.97 | 0.91 | 0.92 | 0.92 | -0.74% | 472,650 |
| Jul 14, 2026 | 1.04 | 1.04 | 0.91 | 0.93 | 0.93 | -9.71% | 1,639,581 |
| Jul 13, 2026 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | -5.50% | 1,151,529 |
| Jul 10, 2026 | 1.06 | 1.10 | 1.03 | 1.09 | 1.09 | 2.83% | 968,682 |
| Jul 9, 2026 | 1.22 | 1.26 | 1.05 | 1.06 | 1.06 | -15.87% | 1,262,665 |
| Jul 8, 2026 | 1.08 | 1.28 | 1.03 | 1.26 | 1.26 | 17.76% | 2,616,058 |
| Jul 7, 2026 | 1.07 | 1.10 | 1.01 | 1.07 | 1.07 | 1.90% | 606,537 |
| Jul 6, 2026 | 1.08 | 1.09 | 1.02 | 1.05 | 1.05 | -0.94% | 418,614 |
| Jul 2, 2026 | 1.08 | 1.12 | 1.05 | 1.06 | 1.06 | -0.93% | 879,005 |
| Jul 1, 2026 | 0.99 | 1.08 | 0.98 | 1.07 | 1.07 | 9.17% | 1,680,449 |
| Jun 30, 2026 | 0.97 | 1.01 | 0.94 | 0.98 | 0.98 | 0.27% | 1,043,988 |
| Jun 29, 2026 | 0.96 | 1.07 | 0.95 | 0.98 | 0.98 | 0.90% | 1,261,566 |
| Jun 26, 2026 | 0.85 | 0.97 | 0.84 | 0.97 | 0.97 | 15.33% | 710,702 |
| Jun 25, 2026 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -4.64% | 646,790 |
| Jun 24, 2026 | 0.93 | 0.95 | 0.87 | 0.88 | 0.88 | -4.35% | 451,790 |
| Jun 23, 2026 | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | 6.46% | 494,902 |
| Jun 22, 2026 | 0.93 | 0.95 | 0.85 | 0.87 | 0.87 | -5.97% | 1,613,831 |
| Jun 18, 2026 | 0.91 | 0.93 | 0.87 | 0.92 | 0.92 | 2.23% | 447,776 |
| Jun 17, 2026 | 0.85 | 0.94 | 0.85 | 0.90 | 0.90 | 6.11% | 555,677 |
| Jun 16, 2026 | 0.94 | 0.95 | 0.85 | 0.85 | 0.85 | -10.76% | 812,273 |
| Jun 15, 2026 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | 4.20% | 646,463 |
| Jun 12, 2026 | 0.92 | 0.96 | 0.90 | 0.91 | 0.91 | -1.28% | 380,261 |
| Jun 11, 2026 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | 0.59% | 355,035 |
| Jun 10, 2026 | 0.97 | 1.02 | 0.91 | 0.92 | 0.92 | -4.87% | 288,835 |
| Jun 9, 2026 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -2.86% | 326,807 |
| Jun 8, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 1.22% | 240,790 |
| Jun 5, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -3.74% | 313,155 |
| Jun 4, 2026 | 0.98 | 1.03 | 0.96 | 1.02 | 1.02 | 4.94% | 406,761 |
| Jun 3, 2026 | 1.00 | 1.01 | 0.94 | 0.97 | 0.97 | -0.82% | 446,585 |
| Jun 2, 2026 | 1.02 | 1.07 | 0.97 | 0.98 | 0.98 | -2.97% | 486,086 |
| Jun 1, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -6.48% | 486,113 |
| May 29, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 208,342 |
| May 28, 2026 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 0.93% | 294,682 |
| May 27, 2026 | 1.07 | 1.13 | 1.06 | 1.07 | 1.07 | - | 507,257 |
| May 26, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 535,145 |
| May 22, 2026 | 1.04 | 1.08 | 1.00 | 1.06 | 1.06 | 3.92% | 676,325 |
| May 21, 2026 | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | 2.55% | 224,249 |
| May 20, 2026 | 0.98 | 1.02 | 0.96 | 0.99 | 0.99 | 3.27% | 587,674 |
| May 19, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.69% | 598,945 |
| May 18, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | - | 510,023 |
| May 15, 2026 | 1.08 | 1.10 | 1.00 | 1.00 | 1.00 | -9.91% | 840,889 |
| May 14, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -4.31% | 878,314 |
| May 13, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 357,157 |
| May 12, 2026 | 1.17 | 1.19 | 1.09 | 1.15 | 1.15 | -2.54% | 894,222 |
| May 11, 2026 | 1.31 | 1.31 | 1.17 | 1.18 | 1.18 | -6.35% | 1,100,177 |
| May 8, 2026 | 1.23 | 1.34 | 1.23 | 1.26 | 1.26 | 4.13% | 1,276,981 |
| May 7, 2026 | 1.26 | 1.29 | 1.16 | 1.21 | 1.21 | -3.20% | 801,829 |
| May 6, 2026 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 3.31% | 1,067,368 |