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

Tscan Therapeutics Inc (NQ: TCRX )

3.135 -0.195 (-5.85%)
Streaming Delayed Price Updated: 9:34 AM EST, Dec 11, 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 10, 2024 4.710 4.710 3.200 3.330 1,946,161 -1.31(-28.23%)
Dec 09, 2024 4.730 4.850 4.600 4.640 289,238 +0.15(+3.34%)
Dec 06, 2024 4.250 4.490 4.120 4.490 335,694 +0.28(+6.65%)
Dec 05, 2024 4.430 4.510 4.160 4.210 236,024 -0.24(-5.39%)
Dec 04, 2024 4.490 4.570 4.400 4.450 214,165 -0.04(-0.89%)
Dec 03, 2024 4.790 4.850 4.450 4.490 253,429 -0.36(-7.42%)
Dec 02, 2024 4.760 4.895 4.620 4.850 259,663 +0.08(+1.68%)
Nov 29, 2024 4.820 4.940 4.511 4.770 95,659 +0.00(+0.00%)
Nov 27, 2024 4.660 4.820 4.650 4.770 130,587 +0.13(+2.80%)
Nov 26, 2024 4.500 4.770 4.410 4.640 166,119 +0.12(+2.65%)
Nov 25, 2024 4.360 4.720 4.300 4.520 192,247 +0.26(+6.10%)
Nov 22, 2024 3.940 4.300 3.925 4.260 181,927 +0.32(+8.12%)
Nov 21, 2024 4.130 4.168 3.920 3.940 235,480 -0.18(-4.37%)
Nov 20, 2024 4.190 4.230 4.030 4.120 165,472 -0.09(-2.14%)
Nov 19, 2024 4.120 4.260 4.070 4.210 205,735 +0.01(+0.24%)
Nov 18, 2024 4.420 4.431 4.112 4.200 169,404 -0.21(-4.76%)
Nov 15, 2024 4.850 4.850 4.310 4.410 244,150 -0.41(-8.51%)
Nov 14, 2024 5.300 5.300 4.805 4.820 166,315 -0.43(-8.19%)
Nov 13, 2024 5.440 5.560 5.250 5.250 112,041 -0.17(-3.14%)
Nov 12, 2024 5.750 5.750 5.310 5.420 323,219 -0.28(-4.91%)
Nov 11, 2024 5.890 5.920 5.670 5.700 251,901 -0.08(-1.38%)
Nov 08, 2024 5.990 6.040 5.670 5.780 176,397 -0.16(-2.69%)
Nov 07, 2024 5.750 6.225 5.720 5.940 530,458 +0.25(+4.39%)
Nov 06, 2024 5.600 5.750 5.030 5.690 1,136,277 +0.40(+7.56%)
Nov 05, 2024 5.100 5.980 5.065 5.290 553,690 +0.21(+4.13%)
Nov 04, 2024 5.010 5.080 4.840 5.080 101,841 +0.13(+2.63%)
Nov 01, 2024 4.610 5.100 4.540 4.950 222,728 +0.41(+9.03%)
Oct 31, 2024 4.730 4.808 4.530 4.540 225,273 -0.19(-4.02%)
Oct 30, 2024 4.740 4.850 4.680 4.730 154,246 -0.02(-0.42%)
Oct 29, 2024 4.870 4.904 4.610 4.750 167,743 -0.14(-2.86%)
Oct 28, 2024 4.950 5.040 4.880 4.890 111,201 +0.03(+0.62%)
Oct 25, 2024 4.990 5.020 4.850 4.860 183,963 -0.11(-2.21%)
Oct 24, 2024 5.100 5.140 4.960 4.970 65,800 -0.12(-2.36%)
Oct 23, 2024 5.210 5.355 5.070 5.090 173,548 -0.15(-2.86%)
Oct 22, 2024 5.250 5.380 5.171 5.240 83,477 -0.03(-0.57%)
Oct 21, 2024 5.370 5.410 5.160 5.270 247,140 -0.10(-1.86%)
Oct 18, 2024 5.260 5.390 5.160 5.370 87,564 +0.11(+2.09%)
Oct 17, 2024 5.540 5.540 5.210 5.260 169,314 -0.25(-4.54%)
Oct 16, 2024 5.590 5.680 5.471 5.510 241,954 -0.02(-0.36%)
Oct 15, 2024 5.500 5.653 5.280 5.530 113,569 -0.02(-0.36%)
Oct 14, 2024 5.390 5.595 5.351 5.550 125,588 +0.16(+2.97%)
Oct 11, 2024 5.330 5.400 5.260 5.390 125,725 +0.04(+0.75%)
Oct 10, 2024 5.560 5.573 5.220 5.350 229,767 -0.26(-4.63%)
Oct 09, 2024 5.580 5.670 5.510 5.610 179,660 +0.02(+0.36%)
Oct 08, 2024 5.500 5.680 5.460 5.590 147,863 +0.09(+1.64%)
Oct 07, 2024 5.510 5.510 5.330 5.500 155,188 -0.01(-0.18%)
Oct 04, 2024 5.390 5.550 5.260 5.510 287,661 +0.23(+4.36%)
Oct 03, 2024 5.210 5.310 5.120 5.280 116,304 +0.04(+0.76%)
Oct 02, 2024 4.960 5.260 4.720 5.240 232,797 +0.26(+5.22%)
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.