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

Tscan Therapeutics Inc (NQ: TCRX )

8.700 +0.290 (+3.45%)
Streaming Delayed Price Updated: 3:19 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 (%)
Jul 29, 2022 3.800 4.560 3.800 4.390 107,480 +0.69(+18.65%)
Jul 28, 2022 3.330 3.830 3.180 3.700 26,238 +0.53(+16.72%)
Jul 27, 2022 3.170 3.609 3.170 3.170 2,961 +0.00(+0.00%)
Jul 26, 2022 3.250 3.270 3.150 3.170 7,171 -0.10(-3.06%)
Jul 25, 2022 3.300 3.330 3.260 3.270 4,881 -0.08(-2.39%)
Jul 22, 2022 3.460 3.580 3.300 3.350 9,089 -0.17(-4.83%)
Jul 21, 2022 3.670 3.670 3.340 3.520 11,625 +0.01(+0.28%)
Jul 20, 2022 3.250 3.800 3.250 3.510 22,364 +0.28(+8.67%)
Jul 19, 2022 3.490 3.490 3.230 3.230 14,788 -0.18(-5.28%)
Jul 18, 2022 3.410 3.500 3.410 3.410 13,509 +0.00(+0.00%)
Jul 15, 2022 3.500 3.500 3.290 3.410 12,908 -0.03(-0.87%)
Jul 14, 2022 3.410 3.490 3.385 3.440 10,489 +0.06(+1.78%)
Jul 13, 2022 3.150 3.490 3.150 3.380 26,118 +0.21(+6.46%)
Jul 12, 2022 3.200 3.215 3.150 3.175 13,044 -0.02(-0.47%)
Jul 11, 2022 3.240 3.240 3.150 3.190 10,950 -0.10(-3.04%)
Jul 08, 2022 3.170 3.450 3.150 3.290 47,939 +0.12(+3.79%)
Jul 07, 2022 3.250 3.275 3.160 3.170 7,809 -0.04(-1.25%)
Jul 06, 2022 3.150 3.470 3.150 3.210 10,928 +0.04(+1.26%)
Jul 05, 2022 3.150 3.340 3.150 3.170 5,999 -0.03(-0.94%)
Jul 01, 2022 3.110 3.220 3.020 3.200 8,778 +0.06(+1.75%)
Jun 30, 2022 3.130 3.260 3.092 3.145 26,115 +0.04(+1.45%)
Jun 29, 2022 3.020 3.100 2.992 3.100 9,131 +0.02(+0.65%)
Jun 28, 2022 3.030 3.160 3.020 3.080 6,381 +0.00(+0.00%)
Jun 27, 2022 3.110 3.160 3.080 3.080 5,835 +0.02(+0.65%)
Jun 24, 2022 2.990 3.260 2.990 3.060 9,324 +0.04(+1.32%)
Jun 23, 2022 2.990 3.240 2.990 3.020 9,255 +0.03(+1.00%)
Jun 22, 2022 2.980 3.294 2.980 2.990 19,043 +0.15(+5.28%)
Jun 21, 2022 3.330 3.330 2.840 2.840 8,172 -0.25(-8.09%)
Jun 17, 2022 3.160 3.270 3.040 3.090 9,517 -0.09(-2.83%)
Jun 16, 2022 3.250 3.310 3.110 3.180 11,559 +0.04(+1.27%)
Jun 15, 2022 2.750 3.210 2.750 3.140 18,370 +0.19(+6.44%)
Jun 14, 2022 3.000 3.230 2.890 2.950 17,754 +0.00(+0.00%)
Jun 13, 2022 3.240 3.260 2.940 2.950 24,781 -0.15(-4.84%)
Jun 10, 2022 3.160 3.200 2.980 3.100 13,671 +0.07(+2.31%)
Jun 09, 2022 3.190 3.240 2.734 3.030 62,915 -0.21(-6.48%)
Jun 08, 2022 3.390 3.435 3.170 3.240 41,325 -0.25(-7.16%)
Jun 07, 2022 3.230 3.570 3.230 3.490 64,076 +0.29(+9.06%)
Jun 06, 2022 3.100 3.270 3.100 3.200 20,975 +0.15(+4.92%)
Jun 03, 2022 3.010 3.300 3.000 3.050 18,681 -0.18(-5.57%)
Jun 02, 2022 3.050 3.267 3.050 3.230 10,010 +0.06(+1.89%)
Jun 01, 2022 3.240 3.340 3.100 3.170 11,931 -0.03(-0.94%)
May 31, 2022 3.210 3.340 3.170 3.200 8,187 +0.04(+1.27%)
May 27, 2022 3.230 3.260 3.150 3.160 5,898 -0.02(-0.63%)
May 26, 2022 3.040 3.200 3.030 3.180 7,165 +0.17(+5.65%)
May 25, 2022 2.850 3.020 2.835 3.010 8,208 +0.13(+4.51%)
May 24, 2022 2.840 2.910 2.790 2.880 16,433 +0.03(+1.05%)
May 23, 2022 2.940 3.060 2.850 2.850 76,301 -0.20(-6.56%)
May 20, 2022 2.990 3.100 2.780 3.050 40,562 +0.00(+0.00%)
May 19, 2022 3.520 3.570 2.960 3.050 88,178 -0.53(-14.80%)
May 18, 2022 3.170 3.740 3.070 3.580 174,454 +0.38(+11.87%)
May 17, 2022 2.780 3.220 2.673 3.200 49,040 +0.44(+15.94%)
May 16, 2022 2.450 2.800 2.450 2.760 54,941 +0.27(+10.84%)
May 13, 2022 2.310 2.710 2.227 2.490 176,814 +0.39(+18.57%)
May 12, 2022 2.050 2.200 1.951 2.100 59,857 +0.04(+1.94%)
May 11, 2022 1.870 2.160 1.870 2.060 149,541 +0.07(+3.52%)
May 10, 2022 1.700 2.300 1.700 1.990 3,728,171 +0.34(+20.61%)
May 09, 2022 1.730 1.830 1.600 1.650 61,633 -0.15(-8.33%)
May 06, 2022 1.860 1.860 1.650 1.800 389,691 -0.04(-2.17%)
May 05, 2022 1.930 2.020 1.780 1.840 57,840 -0.15(-7.54%)
May 04, 2022 2.020 2.060 1.870 1.990 110,942 -0.02(-1.00%)
May 03, 2022 2.120 2.185 1.970 2.010 70,594 -0.11(-5.19%)
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.