Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tscan Therapeutics Inc (NQ: TCRX )

8.740 +0.330 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.730 1.770 1.510 1.550 116,261 -0.13(-7.74%)
Dec 29, 2022 1.670 2.026 1.520 1.680 114,776 +0.11(+7.01%)
Dec 28, 2022 1.550 1.600 1.550 1.570 35,958 +0.08(+5.37%)
Dec 27, 2022 1.510 1.565 1.450 1.490 14,810 -0.02(-1.32%)
Dec 23, 2022 1.800 2.090 1.500 1.510 58,348 -0.07(-4.43%)
Dec 22, 2022 1.670 1.680 1.510 1.580 13,701 -0.12(-7.06%)
Dec 21, 2022 1.750 1.850 1.510 1.700 53,257 +0.10(+6.25%)
Dec 20, 2022 2.030 2.100 1.600 1.600 27,853 -0.08(-4.76%)
Dec 19, 2022 1.930 1.956 1.680 1.680 27,372 -0.21(-11.11%)
Dec 16, 2022 1.890 2.162 1.810 1.890 11,648 -0.01(-0.53%)
Dec 15, 2022 1.980 2.016 1.900 1.900 20,342 -0.09(-4.52%)
Dec 14, 2022 1.990 2.225 1.980 1.990 22,301 -0.02(-1.00%)
Dec 13, 2022 1.990 2.090 1.990 2.010 2,431 -0.03(-1.47%)
Dec 12, 2022 2.000 2.350 1.980 2.040 34,324 +0.00(+0.00%)
Dec 09, 2022 2.100 2.217 2.030 2.040 2,828 -0.06(-2.86%)
Dec 08, 2022 2.175 2.190 2.010 2.100 8,214 -0.04(-1.87%)
Dec 07, 2022 2.100 2.230 1.910 2.140 21,503 +0.00(+0.00%)
Dec 06, 2022 2.120 2.440 2.101 2.140 23,003 -0.07(-3.17%)
Dec 05, 2022 2.230 2.420 2.110 2.210 9,851 -0.05(-2.14%)
Dec 02, 2022 2.120 2.330 2.110 2.258 32,933 +0.10(+4.55%)
Dec 01, 2022 2.140 2.350 2.100 2.160 75,075 +0.00(+0.00%)
Nov 30, 2022 2.120 2.440 2.080 2.160 44,622 +0.06(+2.86%)
Nov 29, 2022 2.250 2.600 2.070 2.100 29,451 -0.21(-9.09%)
Nov 28, 2022 2.340 2.592 2.250 2.310 6,141 -0.04(-1.70%)
Nov 25, 2022 2.370 2.370 2.350 2.350 429 +0.10(+4.44%)
Nov 23, 2022 2.250 2.464 2.250 2.250 5,753 +0.02(+0.90%)
Nov 22, 2022 2.250 2.260 2.170 2.230 21,121 -0.02(-0.89%)
Nov 21, 2022 2.200 2.290 2.150 2.250 32,966 +0.09(+4.16%)
Nov 18, 2022 2.550 2.650 2.080 2.160 62,121 -0.34(-13.60%)
Nov 17, 2022 2.860 2.885 2.450 2.500 45,948 -0.36(-12.59%)
Nov 16, 2022 2.680 2.870 2.680 2.860 6,407 +0.18(+6.72%)
Nov 15, 2022 2.710 2.872 2.670 2.680 3,914 +0.01(+0.37%)
Nov 14, 2022 2.720 2.890 2.550 2.670 17,105 -0.09(-3.26%)
Nov 11, 2022 2.595 2.880 2.595 2.760 10,961 +0.20(+7.81%)
Nov 10, 2022 2.550 2.883 2.550 2.560 24,303 +0.03(+1.19%)
Nov 09, 2022 2.580 2.700 2.500 2.530 7,559 -0.04(-1.56%)
Nov 08, 2022 2.580 2.875 2.570 2.570 9,419 -0.02(-0.77%)
Nov 07, 2022 2.730 2.730 2.570 2.590 20,525 +0.02(+0.78%)
Nov 04, 2022 2.850 2.850 2.570 2.570 21,651 -0.32(-11.07%)
Nov 03, 2022 2.740 2.890 2.740 2.890 768 +0.23(+8.65%)
Nov 02, 2022 2.710 2.710 2.660 2.660 427 -0.09(-3.45%)
Nov 01, 2022 2.770 3.202 2.660 2.755 8,949 +0.05(+2.04%)
Oct 31, 2022 2.935 2.935 2.690 2.700 14,020 -0.13(-4.76%)
Oct 28, 2022 3.290 3.290 2.740 2.835 81,144 -0.46(-13.83%)
Oct 27, 2022 3.120 3.310 3.110 3.290 12,887 +0.23(+7.52%)
Oct 26, 2022 3.000 3.150 3.000 3.060 7,666 +0.13(+4.44%)
Oct 25, 2022 2.880 2.980 2.810 2.930 14,388 +0.13(+4.64%)
Oct 24, 2022 2.900 2.905 2.800 2.800 3,994 -0.08(-2.78%)
Oct 21, 2022 3.260 3.410 2.860 2.880 66,739 -0.32(-10.00%)
Oct 20, 2022 3.260 3.650 3.200 3.200 33,899 -0.13(-3.90%)
Oct 19, 2022 3.200 3.330 3.200 3.330 15,511 +0.12(+3.74%)
Oct 18, 2022 3.150 3.364 3.150 3.210 14,670 +0.03(+0.94%)
Oct 17, 2022 3.100 3.300 2.800 3.180 17,375 +0.18(+6.00%)
Oct 14, 2022 3.050 3.189 3.000 3.000 34,801 +0.00(+0.00%)
Oct 13, 2022 2.770 3.150 2.770 3.000 18,969 +0.17(+6.01%)
Oct 12, 2022 2.930 2.940 2.800 2.830 1,404 -0.15(-5.03%)
Oct 11, 2022 2.940 3.091 2.860 2.980 13,684 +0.18(+6.43%)
Oct 10, 2022 2.950 2.990 2.720 2.800 18,645 -0.16(-5.41%)
Oct 07, 2022 3.050 3.090 2.960 2.960 1,089 -0.14(-4.52%)
Oct 06, 2022 2.910 3.100 2.910 3.100 4,569 +0.23(+8.01%)
Oct 05, 2022 2.990 3.000 2.870 2.870 3,109 -0.03(-1.03%)
Oct 04, 2022 2.993 3.000 2.796 2.900 6,008 -0.09(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.