TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
4.950
+0.410 (9.03%)
Nov 1, 2024, 4:00 PM EDT - Market closed

TScan Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20244.734.814.534.544.54-4.02%225,273
Oct 30, 20244.744.854.684.734.73-0.42%154,246
Oct 29, 20244.874.904.614.754.75-2.86%167,743
Oct 28, 20244.955.044.884.894.890.62%111,201
Oct 25, 20244.995.024.854.864.86-2.21%183,963
Oct 24, 20245.105.144.964.974.97-2.36%65,800
Oct 23, 20245.215.365.075.095.09-2.86%173,548
Oct 22, 20245.255.385.175.245.24-0.57%83,477
Oct 21, 20245.375.415.165.275.27-1.86%247,140
Oct 18, 20245.265.395.165.375.372.09%87,564
Oct 17, 20245.545.545.215.265.26-4.54%169,314
Oct 16, 20245.595.685.475.515.51-0.36%241,954
Oct 15, 20245.505.655.285.535.53-0.36%113,819
Oct 14, 20245.395.605.355.555.552.97%125,588
Oct 11, 20245.335.405.265.395.390.75%125,725
Oct 10, 20245.565.575.225.355.35-4.63%229,767
Oct 9, 20245.585.675.515.615.610.36%179,660
Oct 8, 20245.505.685.465.595.591.64%147,863
Oct 7, 20245.515.515.335.505.50-0.18%155,689
Oct 4, 20245.395.555.265.515.514.36%287,661
Oct 3, 20245.215.315.125.285.280.76%116,304
Oct 2, 20244.965.264.725.245.245.22%232,797
Oct 1, 20244.955.054.844.984.98-198,328
Sep 30, 20245.055.274.934.984.98-1.19%630,773
Sep 27, 20244.995.084.905.045.041.41%170,490
Sep 26, 20245.075.114.934.974.97-1.00%163,509
Sep 25, 20245.175.435.005.025.02-1.57%233,221
Sep 24, 20245.185.215.005.105.10-1.92%234,005
Sep 23, 20245.505.505.135.205.20-5.80%178,006
Sep 20, 20245.625.625.445.525.52-2.13%345,305
Sep 19, 20245.785.825.475.645.641.81%152,254
Sep 18, 20245.455.795.435.545.541.65%302,216
Sep 17, 20245.785.785.455.455.45-5.05%102,825
Sep 16, 20245.775.925.695.745.74-212,844
Sep 13, 20245.635.785.555.745.743.61%192,256
Sep 12, 20245.725.725.515.545.54-2.64%130,131
Sep 11, 20245.875.875.635.695.69-3.89%132,388
Sep 10, 20245.886.045.765.925.920.85%196,639
Sep 9, 20245.576.005.385.875.875.77%209,849
Sep 6, 20245.625.725.475.555.55-1.42%216,785
Sep 5, 20245.615.765.575.635.630.72%240,704
Sep 4, 20245.355.735.335.595.593.71%247,274
Sep 3, 20245.605.685.315.395.39-4.26%228,807
Aug 30, 20245.645.795.405.635.63-0.18%218,884
Aug 29, 20245.765.885.625.645.64-0.88%164,994
Aug 28, 20245.675.835.515.695.692.89%278,753
Aug 27, 20245.735.735.445.535.53-2.47%157,660
Aug 26, 20245.685.765.485.675.67-280,197
Aug 23, 20245.785.915.565.675.67-0.35%432,055
Aug 22, 20245.885.945.675.695.69-3.40%222,987
Aug 21, 20246.006.035.805.895.89-1.17%166,116
Aug 20, 20246.056.095.835.965.96-0.67%114,444
Aug 19, 20245.746.085.646.006.004.53%183,876
Aug 16, 20245.795.845.615.745.74-0.86%90,555
Aug 15, 20245.836.125.715.795.792.84%268,382
Aug 14, 20245.875.925.565.635.63-3.92%195,822
Aug 13, 20246.056.175.635.865.86-2.33%336,933
Aug 12, 20245.636.125.616.006.001.35%259,341
Aug 9, 20246.136.385.845.925.92-2.15%171,050
Aug 8, 20245.796.095.706.056.056.89%220,356
Aug 7, 20246.046.065.625.665.66-4.71%170,440
Aug 6, 20246.306.305.825.945.94-4.96%299,330
Aug 5, 20246.226.586.176.256.25-6.86%266,817
Aug 2, 20246.476.816.136.716.71-1.76%245,744
Aug 1, 20247.157.176.646.836.83-4.34%250,865
Jul 31, 20247.097.316.967.147.141.71%210,888
Jul 30, 20247.077.166.907.027.02-0.85%172,241
Jul 29, 20247.297.296.907.087.08-2.61%235,490
Jul 26, 20247.367.446.957.277.271.25%209,519
Jul 25, 20247.137.337.037.187.181.99%240,536
Jul 24, 20247.147.436.947.047.04-2.63%175,216
Jul 23, 20246.857.326.777.237.234.93%186,931
Jul 22, 20246.927.096.776.896.89-0.43%179,429
Jul 19, 20246.947.216.856.926.92-218,074
Jul 18, 20247.407.646.846.926.92-5.85%246,428
Jul 17, 20247.277.557.157.357.35-1.87%198,058
Jul 16, 20247.247.897.137.497.495.49%371,260
Jul 15, 20246.817.186.817.107.105.34%235,355
Jul 12, 20246.717.096.586.746.74-1.32%231,007
Jul 11, 20246.256.876.166.836.8311.97%327,842
Jul 10, 20245.966.195.906.106.103.21%190,608
Jul 9, 20245.766.015.765.915.911.55%232,330
Jul 8, 20245.745.935.485.825.821.93%348,041
Jul 5, 20245.805.895.515.715.71-2.56%287,416
Jul 3, 20245.736.125.635.865.862.27%194,043
Jul 2, 20245.896.135.475.735.73-3.37%483,502
Jul 1, 20245.865.935.185.935.931.37%1,328,777
Jun 28, 20246.186.375.605.855.85-6.25%6,045,997
Jun 27, 20246.156.685.846.246.242.13%1,132,926
Jun 26, 20246.126.535.756.116.11-1.29%671,515
Jun 25, 20246.696.826.016.196.19-7.47%515,135
Jun 24, 20246.477.226.476.696.692.92%226,127
Jun 21, 20247.297.296.426.506.50-10.10%398,147
Jun 20, 20246.997.296.657.237.234.18%333,480
Jun 18, 20247.407.506.696.946.94-6.72%335,383
Jun 17, 20248.358.517.277.447.44-11.43%219,976
Jun 14, 20248.959.088.358.408.40-6.67%129,067
Jun 13, 20248.799.298.709.009.001.35%150,493
Jun 12, 20248.568.938.568.888.884.35%124,126
Jun 11, 20248.658.858.448.518.51-2.30%114,969