Tscan Therapeutics Inc (TCRX) Historical Stock Data
7.29 ↓0.09 (-1.22%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TCRX is up 0.13% a day on average. There have been 19 days where Tscan Therapeutics Inc closed green and 11 days where TCRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.26 | 7.29 | ↑$0.03 (0.41%) | 7.04 | 7.46 | 107.35K |
| 2024-04-24 | 7.28 | 7.38 | ↑$0.10 (1.37%) | 7.11 | 7.51 | 90.77K |
| 2024-04-23 | 7.22 | 7.26 | ↑$0.04 (0.55%) | 7.02 | 7.55 | 208.34K |
| 2024-04-22 | 6.82 | 7.12 | ↑$0.30 (4.40%) | 6.74 | 7.24 | 173.23K |
| 2024-04-19 | 6.82 | 6.82 | ↑$0.00 (0.00%) | 6.71 | 7.13 | 278.86K |
| 2024-04-18 | 6.75 | 6.92 | ↑$0.17 (2.52%) | 6.65 | 7.14 | 250.51K |
| 2024-04-17 | 7.27 | 6.75 | ↓$0.52 (-7.15%) | 6.58 | 7.36 | 1.64M |
| 2024-04-16 | 7.50 | 7.13 | ↓$0.37 (-4.93%) | 7.12 | 7.55 | 98.78K |
| 2024-04-15 | 7.49 | 7.69 | ↑$0.20 (2.67%) | 7.44 | 7.92 | 121.52K |
| 2024-04-12 | 7.84 | 7.75 | ↓$0.09 (-1.15%) | 7.49 | 8.12 | 128.95K |
| 2024-04-11 | 7.23 | 7.80 | ↑$0.57 (7.88%) | 7.21 | 7.87 | 168.15K |
| 2024-04-10 | 7.29 | 7.23 | ↓$0.06 (-0.82%) | 7.08 | 7.41 | 131.55K |
| 2024-04-09 | 7.45 | 7.45 | ↑$0.00 (0.00%) | 7.35 | 7.82 | 94.96K |
| 2024-04-08 | 7.22 | 7.34 | ↑$0.12 (1.66%) | 7.03 | 7.36 | 70.51K |
| 2024-04-05 | 7.03 | 7.09 | ↑$0.06 (0.85%) | 7.00 | 7.20 | 105.84K |
| 2024-04-04 | 7.20 | 7.09 | ↓$0.11 (-1.53%) | 6.98 | 7.33 | 161.68K |
| 2024-04-03 | 7.14 | 7.16 | ↑$0.02 (0.28%) | 7.01 | 7.45 | 125.17K |
| 2024-04-02 | 7.99 | 7.20 | ↓$0.79 (-9.89%) | 7.14 | 7.99 | 126.30K |
| 2024-04-01 | 8.03 | 8.01 | ↓$0.02 (-0.25%) | 7.72 | 8.16 | 121.82K |
| 2024-03-28 | 8.27 | 7.94 | ↓$0.33 (-3.99%) | 7.28 | 8.29 | 741.66K |
| 2024-03-27 | 8.11 | 8.30 | ↑$0.19 (2.34%) | 7.97 | 9.00 | 448.97K |
| 2024-03-26 | 8.02 | 7.99 | ↓$0.03 (-0.37%) | 7.91 | 8.24 | 226.72K |
| 2024-03-25 | 8.01 | 7.93 | ↓$0.08 (-1.00%) | 7.70 | 8.42 | 397.30K |
| 2024-03-22 | 7.33 | 8.02 | ↑$0.69 (9.41%) | 7.17 | 8.06 | 528.29K |
| 2024-03-21 | 7.01 | 7.01 | ↑$0.00 (0.00%) | 6.81 | 7.09 | 86.93K |
| 2024-03-20 | 6.99 | 7.01 | ↑$0.02 (0.29%) | 6.84 | 7.12 | 86.65K |
| 2024-03-19 | 6.95 | 6.97 | ↑$0.02 (0.29%) | 6.61 | 7.19 | 96.72K |
| 2024-03-18 | 7.27 | 6.83 | ↓$0.44 (-6.05%) | 6.81 | 7.40 | 93.40K |
| 2024-03-15 | 6.78 | 7.12 | ↑$0.34 (5.01%) | 6.56 | 7.12 | 347.94K |
| 2024-03-14 | 6.72 | 6.79 | ↑$0.07 (1.04%) | 6.55 | 6.89 | 95.87K |
Create an account or log in to view more rows.
$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
$TCRX BOUGHT TODAY!
$TCRX LFFGG
$TCRX never selling
$TCRX has just been halted from trading due to volatility.
$TCRX has just been halted from trading due to volatility.