TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
0.7962
+0.0330 (4.32%)
At close: Aug 7, 2026, 4:00 PM EDT
0.8003
+0.0041 (0.51%)
After-hours: Aug 7, 2026, 7:34 PM EDT
TScan Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 4.32% | 320,080 |
| Aug 6, 2026 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -2.15% | 129,833 |
| Aug 5, 2026 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 5.91% | 298,515 |
| Aug 4, 2026 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 1.81% | 796,296 |
| Aug 3, 2026 | 0.76 | 0.78 | 0.72 | 0.72 | 0.72 | -2.64% | 441,443 |
| Jul 31, 2026 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -1.68% | 253,902 |
| Jul 30, 2026 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | 1.90% | 430,283 |
| Jul 29, 2026 | 0.78 | 0.80 | 0.73 | 0.74 | 0.74 | -4.19% | 609,533 |
| Jul 28, 2026 | 0.77 | 0.77 | 0.73 | 0.77 | 0.77 | 0.74% | 717,298 |
| Jul 27, 2026 | 0.81 | 0.87 | 0.76 | 0.77 | 0.77 | -3.24% | 907,068 |
| Jul 24, 2026 | 0.87 | 0.89 | 0.79 | 0.79 | 0.79 | -6.19% | 1,063,132 |
| Jul 23, 2026 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -5.92% | 1,082,227 |
| Jul 22, 2026 | 0.94 | 0.96 | 0.90 | 0.90 | 0.90 | -4.33% | 496,587 |
| Jul 21, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 1.71% | 145,786 |
| Jul 20, 2026 | 0.94 | 0.97 | 0.89 | 0.92 | 0.92 | 1.07% | 299,499 |
| Jul 17, 2026 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 1.80% | 143,982 |
| Jul 16, 2026 | 0.91 | 0.97 | 0.88 | 0.90 | 0.90 | -2.65% | 651,704 |
| Jul 15, 2026 | 0.94 | 0.97 | 0.91 | 0.92 | 0.92 | -0.74% | 473,755 |
| Jul 14, 2026 | 1.04 | 1.04 | 0.91 | 0.93 | 0.93 | -9.71% | 1,640,085 |
| Jul 13, 2026 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | -5.50% | 1,152,419 |
| Jul 10, 2026 | 1.06 | 1.10 | 1.03 | 1.09 | 1.09 | 2.83% | 968,754 |
| Jul 9, 2026 | 1.22 | 1.26 | 1.05 | 1.06 | 1.06 | -15.87% | 1,266,274 |
| Jul 8, 2026 | 1.08 | 1.28 | 1.03 | 1.26 | 1.26 | 17.76% | 2,637,071 |
| Jul 7, 2026 | 1.07 | 1.10 | 1.01 | 1.07 | 1.07 | 1.90% | 606,643 |
| Jul 6, 2026 | 1.08 | 1.09 | 1.02 | 1.05 | 1.05 | -0.94% | 418,939 |
| Jul 2, 2026 | 1.08 | 1.12 | 1.05 | 1.06 | 1.06 | -0.93% | 879,505 |
| Jul 1, 2026 | 0.99 | 1.08 | 0.98 | 1.07 | 1.07 | 9.17% | 1,680,656 |
| Jun 30, 2026 | 0.97 | 1.01 | 0.94 | 0.98 | 0.98 | 0.27% | 1,045,179 |
| Jun 29, 2026 | 0.96 | 1.07 | 0.95 | 0.98 | 0.98 | 0.90% | 1,263,139 |
| Jun 26, 2026 | 0.85 | 0.97 | 0.84 | 0.97 | 0.97 | 15.33% | 713,271 |
| Jun 25, 2026 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -4.64% | 647,370 |
| Jun 24, 2026 | 0.93 | 0.95 | 0.87 | 0.88 | 0.88 | -4.35% | 452,195 |
| Jun 23, 2026 | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | 6.46% | 513,421 |
| Jun 22, 2026 | 0.93 | 0.95 | 0.85 | 0.87 | 0.87 | -5.97% | 1,617,984 |
| Jun 18, 2026 | 0.91 | 0.93 | 0.87 | 0.92 | 0.92 | 2.23% | 447,810 |
| 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 |