TScan Therapeutics Inc. (TCRX)
2.69
0.06 (2.28%)
At close: Jan 15, 2025, 2:37 PM
TCRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.73 | 2.85 | 2.60 | 2.63 | -0.09 | -3.31% | 250,618 |
| Jan 13, 2025 | 2.75 | 2.83 | 2.65 | 2.72 | -0.05 | -1.81% | 350,743 |
| Jan 10, 2025 | 2.80 | 2.80 | 2.61 | 2.77 | -0.08 | -2.81% | 744,807 |
| Jan 8, 2025 | 3.00 | 3.00 | 2.79 | 2.85 | -0.16 | -5.32% | 372,600 |
| Jan 7, 2025 | 2.98 | 3.07 | 2.95 | 3.01 | 0.03 | 1.01% | 272,914 |
| Jan 6, 2025 | 3.08 | 3.13 | 2.98 | 2.98 | -0.09 | -2.93% | 699,316 |
| Jan 3, 2025 | 3.09 | 3.21 | 3.05 | 3.07 | -0.02 | -0.65% | 315,318 |
| Jan 2, 2025 | 3.07 | 3.18 | 3.03 | 3.09 | 0.05 | 1.64% | 471,126 |
| Dec 31, 2024 | 3.00 | 3.12 | 2.95 | 3.04 | 0.04 | 1.33% | 489,691 |
| Dec 30, 2024 | 3.05 | 3.10 | 2.95 | 3.00 | -0.06 | -1.96% | 470,300 |
| Dec 27, 2024 | 3.06 | 3.17 | 2.96 | 3.06 | -0.05 | -1.61% | 448,675 |
| Dec 26, 2024 | 3.43 | 3.43 | 2.96 | 3.11 | 0.20 | 6.87% | 3,427,300 |
| Dec 24, 2024 | 3.01 | 3.01 | 2.88 | 2.91 | -0.10 | -3.32% | 129,100 |
| Dec 23, 2024 | 3.10 | 3.10 | 2.92 | 3.01 | 0.04 | 1.35% | 281,400 |
| Dec 20, 2024 | 2.91 | 3.05 | 2.87 | 2.97 | 0.04 | 1.37% | 891,814 |
| Dec 19, 2024 | 2.92 | 3.03 | 2.85 | 2.93 | 0.03 | 1.03% | 275,600 |
| Dec 18, 2024 | 3.02 | 3.10 | 2.81 | 2.90 | -0.07 | -2.36% | 447,078 |
| Dec 17, 2024 | 3.15 | 3.15 | 2.91 | 2.97 | -0.04 | -1.33% | 397,007 |
| Dec 16, 2024 | 2.88 | 3.06 | 2.88 | 3.01 | 0.16 | 5.61% | 368,939 |
| Dec 13, 2024 | 3.03 | 3.10 | 2.82 | 2.85 | -0.17 | -5.63% | 705,239 |
| Dec 12, 2024 | 3.04 | 3.15 | 2.95 | 3.02 | -0.06 | -1.95% | 403,899 |
| Dec 11, 2024 | 3.33 | 3.34 | 2.60 | 3.08 | -0.25 | -7.51% | 2,182,685 |
| Dec 10, 2024 | 4.71 | 4.71 | 3.20 | 3.33 | -1.31 | -28.23% | 1,947,543 |
| Dec 9, 2024 | 4.73 | 4.85 | 4.60 | 4.64 | 0.15 | 3.34% | 298,500 |
| Dec 6, 2024 | 4.25 | 4.49 | 4.12 | 4.49 | 0.28 | 6.65% | 335,700 |
| Dec 5, 2024 | 4.43 | 4.51 | 4.16 | 4.21 | -0.24 | -5.39% | 236,124 |
| Dec 4, 2024 | 4.49 | 4.57 | 4.40 | 4.45 | -0.04 | -0.89% | 214,200 |
| Dec 3, 2024 | 4.79 | 4.85 | 4.45 | 4.49 | -0.36 | -7.42% | 254,010 |
| Dec 2, 2024 | 4.76 | 4.89 | 4.62 | 4.85 | 0.08 | 1.68% | 259,813 |
| Nov 29, 2024 | 4.82 | 4.94 | 4.51 | 4.77 | 0.00 | 0.00% | 95,700 |
| Nov 27, 2024 | 4.66 | 4.82 | 4.65 | 4.77 | 0.13 | 2.80% | 130,600 |
| Nov 26, 2024 | 4.50 | 4.77 | 4.41 | 4.64 | 0.12 | 2.65% | 166,119 |
| Nov 25, 2024 | 4.36 | 4.72 | 4.30 | 4.52 | 0.26 | 6.10% | 192,247 |
| Nov 22, 2024 | 3.94 | 4.30 | 3.93 | 4.26 | 0.32 | 8.12% | 181,927 |
| Nov 21, 2024 | 4.13 | 4.17 | 3.92 | 3.94 | -0.18 | -4.37% | 235,500 |
| Nov 20, 2024 | 4.19 | 4.23 | 4.03 | 4.12 | -0.09 | -2.14% | 165,500 |
| Nov 19, 2024 | 4.12 | 4.26 | 4.07 | 4.21 | 0.01 | 0.24% | 205,735 |
| Nov 18, 2024 | 4.42 | 4.43 | 4.11 | 4.20 | -0.21 | -4.76% | 169,404 |
| Nov 15, 2024 | 4.85 | 4.85 | 4.31 | 4.41 | -0.41 | -8.51% | 244,150 |
| Nov 14, 2024 | 5.30 | 5.30 | 4.81 | 4.82 | -0.43 | -8.19% | 166,315 |
| Nov 13, 2024 | 5.44 | 5.56 | 5.25 | 5.25 | -0.17 | -3.14% | 112,041 |
| Nov 12, 2024 | 5.75 | 5.75 | 5.31 | 5.42 | -0.28 | -4.91% | 323,219 |
| Nov 11, 2024 | 5.89 | 5.92 | 5.67 | 5.70 | -0.08 | -1.38% | 252,100 |
| Nov 8, 2024 | 5.99 | 6.04 | 5.67 | 5.78 | -0.16 | -2.69% | 176,400 |
| Nov 7, 2024 | 5.75 | 6.23 | 5.72 | 5.94 | 0.25 | 4.39% | 530,500 |
| Nov 6, 2024 | 5.60 | 5.75 | 5.03 | 5.69 | 0.40 | 7.56% | 1,136,300 |
| Nov 5, 2024 | 5.10 | 5.98 | 5.07 | 5.29 | 0.21 | 4.13% | 553,700 |
| Nov 4, 2024 | 5.01 | 5.08 | 4.84 | 5.08 | 0.13 | 2.63% | 101,841 |
| Nov 1, 2024 | 4.61 | 5.10 | 4.54 | 4.95 | 0.41 | 9.03% | 222,728 |
| Oct 31, 2024 | 4.73 | 4.81 | 4.53 | 4.54 | -0.19 | -4.02% | 225,300 |