Tscan Therapeutics Inc (TCRX) Historical Stock Data
4.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCRX is down -1.09% a day on average. There have been 11 days where Tscan Therapeutics Inc closed green and 19 days where TCRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 4.43 | 4.21 | ↓$0.22 (-4.97%) | 4.16 | 4.51 | 236.12K |
| 2024-12-04 | 4.49 | 4.45 | ↓$0.04 (-0.89%) | 4.40 | 4.57 | 214.17K |
| 2024-12-03 | 4.79 | 4.49 | ↓$0.30 (-6.26%) | 4.45 | 4.85 | 253.43K |
| 2024-12-02 | 4.76 | 4.85 | ↑$0.09 (1.89%) | 4.62 | 4.90 | 259.76K |
| 2024-11-29 | 4.82 | 4.77 | ↓$0.05 (-1.04%) | 4.51 | 4.94 | 95.66K |
| 2024-11-27 | 4.66 | 4.77 | ↑$0.11 (2.36%) | 4.65 | 4.82 | 130.59K |
| 2024-11-26 | 4.50 | 4.64 | ↑$0.14 (3.11%) | 4.41 | 4.77 | 166.12K |
| 2024-11-25 | 4.36 | 4.52 | ↑$0.16 (3.67%) | 4.30 | 4.72 | 192.25K |
| 2024-11-22 | 3.94 | 4.26 | ↑$0.32 (8.12%) | 3.93 | 4.30 | 181.93K |
| 2024-11-21 | 4.13 | 3.94 | ↓$0.19 (-4.60%) | 3.92 | 4.17 | 235.48K |
| 2024-11-20 | 4.19 | 4.12 | ↓$0.07 (-1.67%) | 4.03 | 4.23 | 165.47K |
| 2024-11-19 | 4.12 | 4.21 | ↑$0.09 (2.18%) | 4.07 | 4.26 | 205.74K |
| 2024-11-18 | 4.42 | 4.20 | ↓$0.22 (-4.98%) | 4.11 | 4.43 | 169.40K |
| 2024-11-15 | 4.85 | 4.41 | ↓$0.44 (-9.07%) | 4.31 | 4.85 | 244.15K |
| 2024-11-14 | 5.30 | 4.82 | ↓$0.48 (-9.06%) | 4.81 | 5.30 | 166.32K |
| 2024-11-13 | 5.44 | 5.25 | ↓$0.19 (-3.49%) | 5.25 | 5.56 | 112.04K |
| 2024-11-12 | 5.75 | 5.42 | ↓$0.33 (-5.74%) | 5.31 | 5.75 | 323.22K |
| 2024-11-11 | 5.89 | 5.70 | ↓$0.19 (-3.23%) | 5.67 | 5.92 | 252.10K |
| 2024-11-08 | 5.99 | 5.78 | ↓$0.21 (-3.51%) | 5.67 | 6.04 | 176.40K |
| 2024-11-07 | 5.75 | 5.94 | ↑$0.19 (3.30%) | 5.72 | 6.23 | 530.46K |
| 2024-11-06 | 5.60 | 5.69 | ↑$0.09 (1.61%) | 5.03 | 5.75 | 1.14M |
| 2024-11-05 | 5.10 | 5.29 | ↑$0.19 (3.73%) | 5.07 | 5.98 | 553.69K |
| 2024-11-04 | 5.01 | 5.08 | ↑$0.07 (1.40%) | 4.84 | 5.08 | 101.84K |
| 2024-11-01 | 4.61 | 4.95 | ↑$0.34 (7.38%) | 4.54 | 5.10 | 222.73K |
| 2024-10-31 | 4.73 | 4.54 | ↓$0.19 (-4.02%) | 4.53 | 4.81 | 225.27K |
| 2024-10-30 | 4.74 | 4.73 | ↓$0.01 (-0.21%) | 4.68 | 4.85 | 154.25K |
| 2024-10-29 | 4.87 | 4.75 | ↓$0.12 (-2.46%) | 4.61 | 4.90 | 167.74K |
| 2024-10-28 | 4.95 | 4.89 | ↓$0.06 (-1.21%) | 4.88 | 5.04 | 111.20K |
| 2024-10-25 | 4.99 | 4.86 | ↓$0.13 (-2.61%) | 4.85 | 5.02 | 183.96K |
| 2024-10-24 | 5.10 | 4.97 | ↓$0.13 (-2.55%) | 4.96 | 5.14 | 65.80K |
Create an account or log in to view more rows.
$TCRX GET IN mofos!!!
$TCRX Waiting waiting waiting — you know for what !!! Announcement!!!
$TCRX Like if you’re a bull
$TCRX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TCRX super bullish
$TCRX just added more
$TCRX BULLS ALPHA
BEARS BETA
$TCRX gonna take my L with this one
$TCRX gonna come down hard today
$TCRX we like the stock