TScan Therapeutics Inc.

1.27
-0.11 (-7.97%)
At close: Apr 01, 2025, 3:59 PM
1.31
3.16%
After-hours: Apr 01, 2025, 07:59 PM EDT

TScan Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 1.40 1.46 1.26 1.27 -0.11 -7.97% 364,656
Mar 31, 2025 1.29 1.45 1.28 1.38 0.03 2.22% 863,082
Mar 28, 2025 1.44 1.49 1.34 1.35 -0.10 -6.90% 438,500
Mar 27, 2025 1.47 1.57 1.44 1.45 0.00 0.00% 835,065
Mar 26, 2025 1.47 1.57 1.44 1.45 0.00 0.00% 320,541
Mar 25, 2025 1.57 1.60 1.44 1.45 -0.15 -9.38% 293,694
Mar 24, 2025 1.76 1.76 1.56 1.60 -0.07 -4.19% 309,000
Mar 21, 2025 1.63 1.68 1.56 1.67 0.06 3.73% 490,600
Mar 20, 2025 1.70 1.74 1.49 1.61 -0.09 -5.29% 426,200
Mar 19, 2025 1.55 1.71 1.44 1.70 0.11 6.92% 1,223,514
Mar 18, 2025 1.58 1.72 1.53 1.59 0.04 2.58% 606,004
Mar 17, 2025 1.74 1.74 1.51 1.55 -0.19 -10.92% 640,609
Mar 14, 2025 1.87 1.89 1.73 1.74 -0.05 -2.79% 583,701
Mar 13, 2025 1.81 1.83 1.73 1.79 -0.01 -0.56% 256,111
Mar 12, 2025 1.84 1.84 1.75 1.80 -0.02 -1.10% 335,936
Mar 11, 2025 1.88 1.88 1.71 1.82 -0.04 -2.15% 320,300
Mar 10, 2025 1.95 1.97 1.78 1.86 -0.12 -6.06% 407,200
Mar 7, 2025 2.08 2.10 1.93 1.98 -0.10 -4.81% 207,206
Mar 6, 2025 1.85 2.09 1.85 2.08 0.16 8.33% 196,929
Mar 5, 2025 2.04 2.04 1.87 1.92 -0.10 -4.95% 309,208
Mar 4, 2025 1.85 2.04 1.82 2.02 0.17 9.19% 314,403
Mar 3, 2025 2.10 2.12 1.84 1.85 -0.25 -11.90% 340,400
Feb 28, 2025 2.06 2.15 1.97 2.10 0.08 3.96% 347,000
Feb 27, 2025 1.91 2.15 1.91 2.02 0.11 5.76% 465,497
Feb 26, 2025 2.05 2.10 1.90 1.91 -0.14 -6.83% 191,749
Feb 25, 2025 2.15 2.18 2.05 2.05 -0.08 -3.76% 249,533
Feb 24, 2025 2.19 2.24 2.05 2.13 -0.04 -1.84% 281,519
Feb 21, 2025 2.23 2.33 2.15 2.17 -0.02 -0.91% 513,700
Feb 20, 2025 2.11 2.22 2.00 2.19 0.11 5.29% 3,001,380
Feb 19, 2025 2.05 2.15 1.99 2.08 0.07 3.48% 334,002
Feb 18, 2025 2.04 2.17 1.99 2.01 -0.04 -1.95% 276,103
Feb 14, 2025 2.03 2.15 2.03 2.05 0.01 0.49% 263,722
Feb 13, 2025 2.13 2.13 2.02 2.04 -0.07 -3.32% 318,400
Feb 12, 2025 2.10 2.15 2.03 2.11 0.03 1.44% 237,200
Feb 11, 2025 2.10 2.18 2.04 2.08 -0.06 -2.80% 328,000
Feb 10, 2025 2.19 2.19 2.10 2.14 -0.04 -1.83% 235,708
Feb 7, 2025 2.35 2.38 2.18 2.18 -0.19 -8.02% 256,104
Feb 6, 2025 2.46 2.49 2.35 2.37 -0.08 -3.27% 177,628
Feb 5, 2025 2.44 2.52 2.42 2.45 0.02 0.82% 147,600
Feb 4, 2025 2.43 2.55 2.36 2.43 0.00 0.00% 274,302
Feb 3, 2025 2.51 2.67 2.41 2.43 -0.14 -5.45% 302,046
Jan 31, 2025 2.60 2.66 2.53 2.57 -0.01 -0.39% 218,900
Jan 30, 2025 2.53 2.64 2.47 2.58 0.08 3.20% 152,346
Jan 29, 2025 2.51 2.56 2.47 2.50 0.02 0.81% 117,300
Jan 28, 2025 2.48 2.51 2.39 2.48 0.03 1.22% 131,306
Jan 27, 2025 2.53 2.62 2.42 2.45 -0.07 -2.78% 191,000
Jan 24, 2025 2.60 2.62 2.49 2.52 -0.04 -1.56% 174,132
Jan 23, 2025 2.53 2.57 2.46 2.56 0.04 1.59% 125,700
Jan 22, 2025 2.37 2.59 2.35 2.52 0.15 6.33% 351,500
Jan 21, 2025 2.41 2.45 2.31 2.37 -0.03 -1.25% 383,816