TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
1.260
+0.050 (4.13%)
At close: May 8, 2026, 4:00 PM EDT
1.300
+0.040 (3.17%)
After-hours: May 8, 2026, 7:45 PM EDT
TScan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.23 | 1.34 | 1.23 | 1.26 | 1.26 | 4.13% | 1,276,381 |
| 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% | 984,211 |
| May 5, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 984,353 |
| May 4, 2026 | 1.22 | 1.29 | 1.20 | 1.22 | 1.22 | - | 452,469 |
| May 1, 2026 | 1.16 | 1.25 | 1.14 | 1.22 | 1.22 | 5.17% | 616,967 |
| Apr 30, 2026 | 1.15 | 1.20 | 1.13 | 1.16 | 1.16 | 0.87% | 438,779 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.13 | 1.15 | 1.15 | -8.73% | 507,770 |
| Apr 28, 2026 | 1.31 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 500,612 |
| Apr 27, 2026 | 1.27 | 1.36 | 1.22 | 1.31 | 1.31 | 3.97% | 936,730 |
| Apr 24, 2026 | 1.23 | 1.26 | 1.17 | 1.26 | 1.26 | 5.00% | 1,076,776 |
| Apr 23, 2026 | 1.26 | 1.28 | 1.16 | 1.20 | 1.20 | -4.00% | 1,266,058 |
| Apr 22, 2026 | 1.28 | 1.32 | 1.23 | 1.25 | 1.25 | -1.57% | 741,394 |
| Apr 21, 2026 | 1.41 | 1.42 | 1.25 | 1.27 | 1.27 | -11.19% | 1,279,916 |
| Apr 20, 2026 | 1.17 | 1.47 | 1.17 | 1.43 | 1.43 | 20.17% | 2,890,911 |
| Apr 17, 2026 | 1.12 | 1.20 | 1.11 | 1.19 | 1.19 | 10.19% | 1,304,765 |
| Apr 16, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 1,244,476 |
| Apr 15, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 987,800 |
| Apr 14, 2026 | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | 3.92% | 1,226,232 |
| Apr 13, 2026 | 1.05 | 1.09 | 1.00 | 1.02 | 1.02 | -2.86% | 7,220,100 |
| Apr 10, 2026 | 1.06 | 1.09 | 1.01 | 1.05 | 1.05 | -0.94% | 1,119,651 |
| Apr 9, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | - | 666,091 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -0.93% | 962,170 |
| Apr 7, 2026 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | 2.88% | 1,548,634 |
| Apr 6, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | 2.97% | 806,233 |
| Apr 2, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 672,908 |
| Apr 1, 2026 | 0.99 | 1.07 | 0.99 | 1.03 | 1.03 | 1.98% | 636,239 |
| Mar 31, 2026 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 7.41% | 230,826 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -4.88% | 298,799 |
| Mar 27, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -4.03% | 457,861 |
| Mar 26, 2026 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 290,125 |
| Mar 25, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 344,653 |
| Mar 24, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 398,161 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | - | 546,116 |
| Mar 20, 2026 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | - | 586,350 |
| Mar 19, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -2.80% | 653,876 |
| Mar 18, 2026 | 1.07 | 1.13 | 1.04 | 1.07 | 1.07 | -1.83% | 533,062 |
| Mar 17, 2026 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | 2.83% | 1,235,777 |
| Mar 16, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 478,417 |
| Mar 13, 2026 | 1.15 | 1.16 | 1.04 | 1.05 | 1.05 | -7.08% | 650,947 |
| Mar 12, 2026 | 1.15 | 1.19 | 1.11 | 1.13 | 1.13 | -1.74% | 1,002,018 |
| Mar 11, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 280,850 |
| Mar 10, 2026 | 1.25 | 1.26 | 1.17 | 1.18 | 1.18 | -4.84% | 501,586 |
| Mar 9, 2026 | 1.10 | 1.25 | 1.10 | 1.24 | 1.24 | 10.71% | 1,351,517 |
| Mar 6, 2026 | 1.14 | 1.16 | 1.06 | 1.12 | 1.12 | -0.88% | 716,500 |
| Mar 5, 2026 | 1.12 | 1.19 | 1.10 | 1.13 | 1.13 | 4.63% | 1,017,737 |
| Mar 4, 2026 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 4.35% | 511,571 |
| Mar 3, 2026 | 0.99 | 1.08 | 0.99 | 1.04 | 1.04 | -1.43% | 631,667 |
| Mar 2, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | -0.94% | 438,441 |
| Feb 27, 2026 | 1.09 | 1.13 | 1.04 | 1.06 | 1.06 | -4.50% | 404,088 |