TScan Therapeutics, Inc. - Common Stock (TCRX)

1.2600
+0.0500 (4.13%)
NASDAQ · Last Trade: May 9th, 11:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TScan Therapeutics, Inc. - Common Stock (TCRX)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/20261.231.341.231.261,276,3821.26
5/07/20261.261.291.161.21801,8311.21
5/06/20261.191.261.191.251,067,3291.25
5/05/20261.251.251.181.21998,5891.21
5/04/20261.221.281.201.22452,4691.22
5/01/20261.161.251.141.22617,0681.22
4/30/20261.151.201.131.16438,7801.16
4/29/20261.251.251.131.15507,7701.15
4/28/20261.311.321.251.26500,6121.26
4/27/20261.271.351.221.31936,7301.31
4/24/20261.231.261.171.261,076,7761.26
4/23/20261.261.281.161.201,266,0581.20
4/22/20261.281.311.231.25741,3791.25
4/21/20261.411.421.251.271,279,8971.27
4/20/20261.171.471.171.432,890,0961.43
4/17/20261.121.201.111.191,304,7661.19
4/16/20261.081.101.051.081,244,4771.08
4/15/20261.051.071.031.07987,0661.07
4/14/20261.031.081.021.061,226,2321.06
4/13/20261.051.091.001.027,219,3031.02
4/10/20261.061.091.011.051,119,6521.05
4/09/20261.061.081.031.06667,5671.06
4/08/20261.151.151.051.06959,8711.06
4/07/20261.051.091.021.071,545,8721.07
4/06/20261.041.081.021.04806,2341.04
4/02/20261.001.051.001.01672,9091.01
4/01/20260.991.070.991.03636,2401.03
3/31/20260.971.020.961.01230,7521.01
3/30/20261.001.000.920.94298,7990.94
3/27/20261.021.020.970.99457,8630.99
3/26/20261.041.061.011.03290,1261.03
3/25/20261.031.061.031.04344,6031.04
3/24/20261.051.061.001.03396,1451.03
3/23/20261.071.071.011.04546,1171.04
3/20/20261.051.051.001.04586,3501.04
3/19/20261.041.061.021.04653,8771.04
3/18/20261.071.131.041.07533,0021.07
3/17/20261.071.141.051.091,235,7781.09
3/16/20261.091.101.041.06474,8971.06
3/13/20261.151.161.041.05650,9481.05
3/12/20261.151.191.111.131,002,0191.13
3/11/20261.161.181.131.15280,7311.15
3/10/20261.251.261.171.18498,0821.18
3/09/20261.101.251.091.241,351,5171.24
3/06/20261.141.161.061.12716,5011.12
3/05/20261.121.191.101.131,016,0251.13
3/04/20261.051.091.031.08511,5641.08
3/03/20260.991.080.991.03631,6571.03
3/02/20261.021.071.001.05437,8021.05
2/27/20261.091.131.041.06404,0891.06
2/26/20261.151.151.071.11459,0131.11
2/25/20261.101.131.071.11483,6531.11
2/24/20261.011.121.011.05359,6681.05
2/23/20261.011.030.991.0179,7181.01
2/20/20261.011.060.981.01169,9131.01
2/19/20261.031.040.981.02266,4401.02
2/18/20260.961.080.961.021,589,3041.02
2/17/20260.960.980.910.98290,7080.98
2/13/20260.950.980.930.93530,6790.93
2/12/20260.980.980.910.93190,0880.93
2/11/20260.990.990.930.97282,9940.97
2/10/20261.001.020.981.00268,5591.00
2/09/20260.991.020.950.98484,9040.98