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.

DateOpenCloseChangeLowHighVolume
2023-02-010.740.71↓$0.03 (-3.76%)0.710.75569.77K
2023-01-310.710.74↑$0.03 (3.95%)0.700.77536.16K
2023-01-300.750.73↓$0.02 (-2.98%)0.720.76416.22K
2023-01-270.710.73↑$0.02 (2.90%)0.690.75622.73K
2023-01-260.670.70↑$0.03 (4.13%)0.650.72599.48K
2023-01-250.770.66↓$0.11 (-14.14%)0.660.771.20M
2023-01-240.740.73↓$0.01 (-1.39%)0.710.75454.13K
2023-01-230.750.72↓$0.03 (-4.00%)0.720.77549.03K
2023-01-200.760.75↓$0.01 (-1.27%)0.730.77399.15K
2023-01-190.790.76↓$0.03 (-4.24%)0.720.79396.42K
2023-01-180.830.76↓$0.07 (-8.63%)0.750.850.95M
2023-01-170.800.81↑$0.01 (1.47%)0.790.86788.10K
2023-01-130.790.80↑$0.01 (0.92%)0.740.82817.60K
2023-01-120.730.80↑$0.07 (9.30%)0.700.821.58M
2023-01-110.800.73↓$0.07 (-9.21%)0.670.803.05M
2023-01-100.760.79↑$0.03 (4.31%)0.740.821.34M
2023-01-090.750.75↓$0.00 (-0.37%)0.740.821.94M
2023-01-060.710.72↑$0.01 (1.65%)0.700.750.98M
2023-01-050.660.69↑$0.03 (5.01%)0.630.721.23M
2023-01-040.630.66↑$0.03 (4.94%)0.600.670.95M
2023-01-030.680.63↓$0.05 (-7.84%)0.610.68744.80K
2022-12-300.650.65↓$0.00 (-0.60%)0.580.654.12M
2022-12-290.580.66↑$0.08 (13.03%)0.570.682M
2022-12-280.520.56↑$0.05 (9.05%)0.510.571.74M
2022-12-270.580.50↓$0.08 (-13.43%)0.500.592.27M
2022-12-230.570.59↑$0.02 (3.11%)0.550.59480.34K
2022-12-220.580.57↓$0.01 (-0.87%)0.540.59823.38K
2022-12-210.630.57↓$0.05 (-8.72%)0.570.641.18M
2022-12-200.550.62↑$0.07 (12.11%)0.550.621.42M
2022-12-190.580.54↓$0.03 (-5.30%)0.530.621.60M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$TCRT we had no volume for days before the last big rip

0 Like Report
delaina

$TCRT go green today and we gap up tomrrow

0 Like Report
ihatenewegg

$TCRT today will be a nice green day LFG!!!

0 Like Report