TScan Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.19	0.20	0.18	0.19	0.19	1.21%	541,034
Oct 26, 2026	0.20	0.20	0.18	0.19	0.19	-6.64%	801,333
Oct 23, 2026	0.22	0.23	0.20	0.20	0.20	-6.01%	262,783
Oct 22, 2026	0.22	0.22	0.22	0.22	0.22	-3.48%	300,265
Oct 21, 2026	0.22	0.22	0.21	0.22	0.22	-	689,449
Oct 20, 2026	0.21	0.23	0.21	0.22	0.22	6.57%	559,562
Oct 19, 2026	0.24	0.24	0.21	0.21	0.21	-9.00%	370,118
Oct 16, 2026	0.24	0.25	0.23	0.23	0.23	-3.47%	568,383
Oct 15, 2026	0.22	0.24	0.21	0.24	0.24	13.63%	878,839
Oct 14, 2026	0.22	0.23	0.20	0.21	0.21	-2.81%	546,839
Oct 13, 2026	0.24	0.24	0.21	0.22	0.22	-8.91%	461,372
Oct 12, 2026	0.24	0.25	0.23	0.24	0.24	-0.04%	483,537
Oct 9, 2026	0.23	0.25	0.23	0.24	0.24	4.29%	873,346
Oct 8, 2026	0.27	0.27	0.22	0.23	0.23	-17.59%	1,534,641
Oct 7, 2026	0.27	0.28	0.26	0.28	0.28	0.54%	544,551
Oct 6, 2026	0.29	0.30	0.26	0.28	0.28	-6.74%	609,549
Oct 5, 2026	0.32	0.33	0.29	0.30	0.30	-7.86%	758,195
Oct 2, 2026	0.33	0.33	0.32	0.32	0.32	0.94%	151,983
Oct 1, 2026	0.32	0.33	0.31	0.32	0.32	0.95%	624,803
Sep 30, 2026	0.32	0.35	0.31	0.31	0.31	-0.94%	554,407
Sep 29, 2026	0.34	0.35	0.31	0.32	0.32	-6.62%	753,473
Sep 28, 2026	0.34	0.35	0.33	0.34	0.34	-	359,203
Sep 25, 2026	0.35	0.37	0.33	0.34	0.34	-2.58%	382,314
Sep 24, 2026	0.37	0.37	0.34	0.35	0.35	-4.12%	606,694
Sep 23, 2026	0.36	0.37	0.34	0.36	0.36	2.59%	1,081,195
Sep 22, 2026	0.33	0.36	0.33	0.35	0.35	7.32%	918,453
Sep 21, 2026	0.31	0.34	0.31	0.33	0.33	6.00%	756,919
Sep 18, 2026	0.34	0.36	0.31	0.31	0.31	-6.48%	1,143,331
Sep 17, 2026	0.34	0.36	0.32	0.33	0.33	0.76%	1,096,263
Sep 16, 2026	0.33	0.34	0.32	0.33	0.33	3.02%	884,124
Sep 15, 2026	0.32	0.32	0.29	0.32	0.32	4.90%	679,168
Sep 14, 2026	0.32	0.33	0.31	0.31	0.31	-4.40%	1,103,954
Sep 11, 2026	0.32	0.33	0.31	0.32	0.32	0.79%	873,124
Sep 10, 2026	0.32	0.35	0.31	0.32	0.32	-3.70%	804,593
Sep 9, 2026	0.34	0.34	0.33	0.33	0.33	-4.26%	704,849
Sep 8, 2026	0.38	0.38	0.33	0.34	0.34	-11.93%	1,536,992
Sep 4, 2026	0.37	0.42	0.36	0.39	0.39	5.55%	1,674,586
Sep 3, 2026	0.38	0.40	0.35	0.37	0.37	-2.68%	3,092,974
Sep 2, 2026	0.55	0.57	0.36	0.38	0.38	-42.80%	8,517,352
Sep 1, 2026	0.72	0.77	0.66	0.67	0.67	-8.69%	820,279
Aug 31, 2026	0.75	0.77	0.72	0.73	0.73	-3.16%	330,387
Aug 28, 2026	0.76	0.78	0.75	0.75	0.75	0.44%	150,791
Aug 27, 2026	0.78	0.80	0.75	0.75	0.75	-3.50%	288,103
Aug 26, 2026	0.78	0.79	0.77	0.78	0.78	-2.05%	68,396
Aug 25, 2026	0.79	0.81	0.78	0.79	0.79	-0.70%	180,597
Aug 24, 2026	0.79	0.80	0.77	0.80	0.80	2.54%	194,411
Aug 21, 2026	0.79	0.79	0.77	0.78	0.78	0.43%	136,157
Aug 20, 2026	0.75	0.79	0.75	0.78	0.78	3.49%	338,261
Aug 19, 2026	0.77	0.82	0.75	0.75	0.75	-9.06%	580,133
Aug 18, 2026	0.77	0.84	0.77	0.82	0.82	5.26%	173,483