Alaunos Therapeutics Inc (TCRT) Historical Stock Data
1.30 ↓0.06 (-4.41%)
As of May 3, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, TCRT is down -0.40% a day on average. There have been 13 days where Alaunos Therapeutics Inc closed green and 17 days where TCRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.26 | 1.40 | 25.35K |
| 2024-05-02 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.35 | 1.42 | 29K |
| 2024-05-01 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.25 | 1.34 | 20.31K |
| 2024-04-30 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.21 | 1.36 | 46.56K |
| 2024-04-29 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.26 | 1.40 | 45.38K |
| 2024-04-26 | 1.13 | 1.32 | ↑$0.19 (16.35%) | 1.13 | 1.34 | 50.94K |
| 2024-04-25 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.07 | 1.20 | 9.25K |
| 2024-04-24 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.17 | 1.31 | 30.38K |
| 2024-04-23 | 1.03 | 1.20 | ↑$0.17 (16.50%) | 1.03 | 1.23 | 46.82K |
| 2024-04-22 | 1.19 | 1.09 | ↓$0.10 (-8.40%) | 0.98 | 1.19 | 38.31K |
| 2024-04-19 | 1.21 | 1.12 | ↓$0.09 (-7.44%) | 1.10 | 1.26 | 49.73K |
| 2024-04-18 | 1.25 | 1.23 | ↓$0.02 (-1.67%) | 1.20 | 1.28 | 33.08K |
| 2024-04-17 | 1.32 | 1.24 | ↓$0.08 (-6.06%) | 1.20 | 1.39 | 44.11K |
| 2024-04-16 | 1.38 | 1.29 | ↓$0.09 (-6.52%) | 1.25 | 1.40 | 93.30K |
| 2024-04-15 | 1.56 | 1.40 | ↓$0.16 (-10.26%) | 1.34 | 1.57 | 68.13K |
| 2024-04-12 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.55 | 1.67 | 51.54K |
| 2024-04-11 | 1.71 | 1.67 | ↓$0.04 (-2.34%) | 1.63 | 1.74 | 58.84K |
| 2024-04-10 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.67 | 1.75 | 33.37K |
| 2024-04-09 | 1.65 | 1.73 | ↑$0.08 (4.85%) | 1.65 | 1.76 | 44.99K |
| 2024-04-08 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.65 | 1.80 | 60.54K |
| 2024-04-05 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.65 | 1.80 | 25.58K |
| 2024-04-04 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.73 | 1.82 | 28.54K |
| 2024-04-03 | 1.69 | 1.82 | ↑$0.13 (7.69%) | 1.69 | 1.85 | 33.18K |
| 2024-04-02 | 1.74 | 1.76 | ↑$0.02 (1.15%) | 1.69 | 1.84 | 61.05K |
| 2024-04-01 | 1.81 | 1.75 | ↓$0.06 (-3.31%) | 1.65 | 1.89 | 181.48K |
| 2024-03-28 | 1.85 | 1.81 | ↓$0.04 (-2.16%) | 1.80 | 1.88 | 70.17K |
| 2024-03-27 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.82 | 1.90 | 24.72K |
| 2024-03-26 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.86 | 1.98 | 27.84K |
| 2024-03-25 | 1.81 | 1.91 | ↑$0.10 (5.52%) | 1.80 | 1.97 | 59.69K |
| 2024-03-22 | 1.94 | 1.86 | ↓$0.08 (-4.12%) | 1.79 | 1.95 | 61.79K |
Create an account or log in to view more rows.
$TCRT we’re fucked tomorrow boys
$TCRT is it Monday yet???
$TCRT has just been halted from trading.
$TCRT Fake dip news.
$TCRT getting this mare ready to run today
$TCRT it's true....
$TCRT wtf?
$TCRT has just been halted from trading.
$TCRT Dip buyers are going to get wrecked
$TCRT Fuk the 1% even though i feel like the 1%