TCR2 Therapeutics Inc. (TCRR)
NASDAQ: TCRR
· Real-Time Price · USD
1.48
0.00 (0.00%)
At close: May 31, 2023, 10:00 PM
TCRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 31, 2023 | 1.58 | 1.63 | 1.48 | 1.48 | 1.48 | -5.73% | 3,913,314 |
| May 30, 2023 | 1.62 | 1.62 | 1.50 | 1.57 | 1.57 | -0.63% | 388,637 |
| May 26, 2023 | 1.73 | 1.75 | 1.55 | 1.58 | 1.58 | -9.71% | 538,620 |
| May 25, 2023 | 1.71 | 1.77 | 1.64 | 1.75 | 1.75 | 0.00% | 377,364 |
| May 24, 2023 | 1.72 | 1.78 | 1.65 | 1.75 | 1.75 | 1.16% | 391,331 |
| May 23, 2023 | 1.78 | 1.86 | 1.72 | 1.73 | 1.73 | -4.95% | 396,574 |
| May 22, 2023 | 1.88 | 1.92 | 1.81 | 1.82 | 1.82 | -3.19% | 242,970 |
| May 19, 2023 | 1.87 | 1.92 | 1.85 | 1.88 | 1.88 | 0.00% | 77,169 |
| May 18, 2023 | 1.88 | 1.94 | 1.83 | 1.88 | 1.88 | 1.08% | 132,980 |
| May 17, 2023 | 1.83 | 1.91 | 1.78 | 1.86 | 1.86 | -1.06% | 292,553 |
| May 16, 2023 | 1.96 | 1.96 | 1.86 | 1.88 | 1.88 | -3.59% | 167,362 |
| May 15, 2023 | 1.93 | 2.01 | 1.93 | 1.95 | 1.95 | -0.51% | 423,714 |
| May 12, 2023 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | 0.00% | 215,522 |
| May 11, 2023 | 1.94 | 1.99 | 1.92 | 1.96 | 1.96 | -1.01% | 166,128 |
| May 10, 2023 | 2.00 | 2.03 | 1.94 | 1.98 | 1.98 | 0.00% | 154,874 |
| May 9, 2023 | 1.97 | 2.01 | 1.91 | 1.98 | 1.98 | 1.02% | 192,950 |
| May 8, 2023 | 2.01 | 2.04 | 1.94 | 1.96 | 1.96 | 0.51% | 433,087 |
| May 5, 2023 | 1.89 | 1.96 | 1.86 | 1.95 | 1.95 | 3.72% | 388,156 |
| May 4, 2023 | 1.80 | 1.90 | 1.79 | 1.88 | 1.88 | 2.73% | 305,633 |
| May 3, 2023 | 1.78 | 1.89 | 1.78 | 1.83 | 1.83 | 2.23% | 285,578 |