TScan Therapeutics, Inc. - Common Stock (TCRX)

0.7430
-0.0127 (-1.68%)
NASDAQ· Last Trade: Aug 1st, 6:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TScan Therapeutics, Inc. - Common Stock (TCRX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20260.780.780.730.74253,9030.74
7/30/20260.760.780.740.76425,2190.76
7/29/20260.780.800.730.74609,5330.74
7/28/20260.770.770.730.77717,2990.77
7/27/20260.810.870.760.77907,0230.77
7/24/20260.870.890.790.791,063,1330.79
7/23/20260.880.920.850.851,082,2260.85
7/22/20260.940.960.900.90496,3370.90
7/21/20260.920.950.910.94145,6850.94
7/20/20260.940.970.890.92299,4780.92
7/17/20260.890.930.880.91143,9820.91
7/16/20260.910.970.880.90651,7040.90
7/15/20260.940.970.910.92473,7560.92
7/14/20261.041.040.910.931,639,5850.93
7/13/20261.071.101.021.031,152,4001.03
7/10/20261.061.101.021.09968,7551.09
7/09/20261.221.261.051.061,266,0591.06
7/08/20261.081.281.031.262,633,9681.26
7/07/20261.071.091.011.07606,6391.07
7/06/20261.081.091.011.05418,9391.05
7/02/20261.081.121.041.06879,5061.06
7/01/20260.991.080.981.071,680,6561.07
6/30/20260.971.010.940.981,045,1430.98
6/29/20260.961.070.950.981,262,5790.98
6/26/20260.850.970.840.97713,2710.97
6/25/20260.880.900.830.84647,3580.84
6/24/20260.930.950.870.88452,1910.88
6/23/20260.870.950.870.92498,3710.92
6/22/20260.930.950.850.871,617,9860.87
6/18/20260.910.930.870.92447,8110.92
6/17/20260.850.940.850.90555,6790.90
6/16/20260.940.950.850.85812,1360.85
6/15/20260.951.000.930.95646,4630.95
6/12/20260.920.960.900.91380,2620.91
6/11/20260.940.960.900.92354,9860.92
6/10/20260.961.020.910.92288,8360.92
6/09/20261.011.030.960.97326,8070.97
6/08/20260.991.010.970.99240,7910.99
6/05/20261.021.030.970.98313,1560.98
6/04/20260.981.030.961.02406,7631.02
6/03/20261.001.010.940.97446,5860.97
6/02/20261.021.070.970.98486,0870.98
6/01/20261.081.081.011.01480,5051.01
5/29/20260.001.101.061.08208,3431.08
5/28/20261.081.111.051.08294,6801.08
5/27/20261.071.131.061.07507,2591.07
5/26/20261.051.081.041.07535,1401.07
5/22/20261.041.081.001.06676,3251.06
5/21/20260.991.040.981.02224,2361.02
5/20/20260.981.020.960.99587,6730.99
5/19/20260.991.000.950.96598,9460.96
5/18/20261.001.020.971.00509,9971.00
5/15/20261.081.101.001.00840,8901.00
5/14/20261.161.161.091.11874,8631.11
5/13/20261.141.171.121.16356,8561.16
5/12/20261.171.191.091.15894,2231.15
5/11/20261.311.311.171.181,099,8111.18
5/08/20261.231.341.231.261,276,9821.26
5/07/20261.261.291.161.21801,8311.21
5/06/20261.191.261.191.251,067,3291.25
5/05/20261.251.251.181.21998,3951.21
5/04/20261.221.281.201.22452,4691.22