Alaunos Therapeutics Inc (TCRT) Historical Stock Data

0.70 ↓0.01 (-1.73%)

As of February 2, 2023, 3:54pm EST.

Historical Data

In the past 30 trading days, TCRT is down -0.36% a day on average. There have been 14 days where Alaunos Therapeutics Inc closed green and 16 days where TCRT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	0.74	0.71	↓$0.03 (-3.76%)	0.71	0.75	569.77K
2023-01-31	0.71	0.74	↑$0.03 (3.95%)	0.70	0.77	536.16K
2023-01-30	0.75	0.73	↓$0.02 (-2.98%)	0.72	0.76	416.22K
2023-01-27	0.71	0.73	↑$0.02 (2.90%)	0.69	0.75	622.73K
2023-01-26	0.67	0.70	↑$0.03 (4.13%)	0.65	0.72	599.48K
2023-01-25	0.77	0.66	↓$0.11 (-14.14%)	0.66	0.77	1.20M
2023-01-24	0.74	0.73	↓$0.01 (-1.39%)	0.71	0.75	454.13K
2023-01-23	0.75	0.72	↓$0.03 (-4.00%)	0.72	0.77	549.03K
2023-01-20	0.76	0.75	↓$0.01 (-1.27%)	0.73	0.77	399.15K
2023-01-19	0.79	0.76	↓$0.03 (-4.24%)	0.72	0.79	396.42K
2023-01-18	0.83	0.76	↓$0.07 (-8.63%)	0.75	0.85	0.95M
2023-01-17	0.80	0.81	↑$0.01 (1.47%)	0.79	0.86	788.10K
2023-01-13	0.79	0.80	↑$0.01 (0.92%)	0.74	0.82	817.60K
2023-01-12	0.73	0.80	↑$0.07 (9.30%)	0.70	0.82	1.58M
2023-01-11	0.80	0.73	↓$0.07 (-9.21%)	0.67	0.80	3.05M
2023-01-10	0.76	0.79	↑$0.03 (4.31%)	0.74	0.82	1.34M
2023-01-09	0.75	0.75	↓$0.00 (-0.37%)	0.74	0.82	1.94M
2023-01-06	0.71	0.72	↑$0.01 (1.65%)	0.70	0.75	0.98M
2023-01-05	0.66	0.69	↑$0.03 (5.01%)	0.63	0.72	1.23M
2023-01-04	0.63	0.66	↑$0.03 (4.94%)	0.60	0.67	0.95M
2023-01-03	0.68	0.63	↓$0.05 (-7.84%)	0.61	0.68	744.80K
2022-12-30	0.65	0.65	↓$0.00 (-0.60%)	0.58	0.65	4.12M
2022-12-29	0.58	0.66	↑$0.08 (13.03%)	0.57	0.68	2M
2022-12-28	0.52	0.56	↑$0.05 (9.05%)	0.51	0.57	1.74M
2022-12-27	0.58	0.50	↓$0.08 (-13.43%)	0.50	0.59	2.27M
2022-12-23	0.57	0.59	↑$0.02 (3.11%)	0.55	0.59	480.34K
2022-12-22	0.58	0.57	↓$0.01 (-0.87%)	0.54	0.59	823.38K
2022-12-21	0.63	0.57	↓$0.05 (-8.72%)	0.57	0.64	1.18M
2022-12-20	0.55	0.62	↑$0.07 (12.11%)	0.55	0.62	1.42M
2022-12-19	0.58	0.54	↓$0.03 (-5.30%)	0.53	0.62	1.60M