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

Tscan Therapeutics Inc (NQ: TCRX )

8.550 +0.260 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 4.700 4.840 4.830 20,423 -0.02(-0.41%)
Jan 28, 2022 5.040 5.040 4.640 4.850 8,445 -0.05(-1.02%)
Jan 27, 2022 4.660 4.970 4.660 4.900 10,484 +0.01(+0.20%)
Jan 26, 2022 4.790 5.190 4.637 4.890 16,179 -0.06(-1.21%)
Jan 25, 2022 4.610 5.000 4.445 4.950 20,362 +0.58(+13.27%)
Jan 24, 2022 4.690 4.690 4.330 4.370 18,022 -0.24(-5.21%)
Jan 21, 2022 4.850 4.860 4.546 4.610 11,861 -0.11(-2.33%)
Jan 20, 2022 4.960 5.000 4.720 4.720 10,229 -0.11(-2.28%)
Jan 19, 2022 4.860 4.976 4.800 4.830 13,065 -0.02(-0.41%)
Jan 18, 2022 4.920 4.970 4.720 4.850 14,176 -0.20(-3.96%)
Jan 14, 2022 5.050 0 +0.49(+10.75%)
Jan 13, 2022 4.670 4.670 4.340 4.560 14,860 -0.14(-2.98%)
Jan 12, 2022 4.200 4.910 4.200 4.700 27,219 +0.45(+10.59%)
Jan 11, 2022 4.190 4.490 4.190 4.250 15,201 +0.05(+1.19%)
Jan 10, 2022 4.720 4.720 4.200 4.200 48,491 -0.38(-8.30%)
Jan 07, 2022 4.630 4.810 4.350 4.580 18,041 +0.08(+1.78%)
Jan 06, 2022 4.450 4.850 4.450 4.500 15,248 +0.08(+1.81%)
Jan 05, 2022 4.820 4.920 4.181 4.420 42,712 -0.26(-5.56%)
Jan 04, 2022 4.670 4.900 4.670 4.680 2,681 -0.05(-1.06%)
Jan 03, 2022 4.550 4.940 4.550 4.730 38,730 +0.22(+4.88%)
Dec 31, 2021 4.760 5.050 4.500 4.510 64,021 -0.32(-6.63%)
Dec 30, 2021 4.770 5.000 4.760 4.830 25,280 +0.00(+0.00%)
Dec 29, 2021 4.800 4.980 4.650 4.830 26,777 -0.01(-0.21%)
Dec 28, 2021 4.810 5.370 4.730 4.840 37,919 -0.04(-0.82%)
Dec 27, 2021 4.950 5.450 4.830 4.880 93,302 +0.02(+0.41%)
Dec 23, 2021 5.000 5.370 4.700 4.860 175,126 -0.07(-1.42%)
Dec 22, 2021 4.760 5.170 4.760 4.930 74,936 +0.07(+1.44%)
Dec 21, 2021 4.790 5.353 4.700 4.860 114,334 +0.32(+7.05%)
Dec 20, 2021 4.700 5.030 4.530 4.540 99,216 -0.31(-6.39%)
Dec 17, 2021 4.540 5.123 4.540 4.850 76,514 +0.11(+2.32%)
Dec 16, 2021 5.210 5.870 4.700 4.740 217,927 -0.21(-4.24%)
Dec 15, 2021 5.220 5.450 4.950 4.950 73,450 -0.48(-8.84%)
Dec 14, 2021 5.980 5.980 5.180 5.430 48,224 -0.51(-8.59%)
Dec 13, 2021 6.400 6.400 5.860 5.940 22,454 -0.18(-2.94%)
Dec 10, 2021 6.350 6.350 6.035 6.120 13,355 -0.14(-2.24%)
Dec 09, 2021 6.350 6.390 6.260 6.260 16,084 -0.05(-0.79%)
Dec 08, 2021 6.400 6.720 6.280 6.310 34,307 -0.23(-3.52%)
Dec 07, 2021 6.280 6.790 6.200 6.540 34,230 -0.09(-1.36%)
Dec 06, 2021 6.800 6.960 6.200 6.630 39,832 +0.21(+3.27%)
Dec 03, 2021 6.750 7.050 6.210 6.420 20,884 -0.20(-3.02%)
Dec 02, 2021 7.000 7.000 6.460 6.620 22,091 -0.40(-5.70%)
Dec 01, 2021 7.600 7.690 7.009 7.020 22,864 -0.64(-8.36%)
Nov 30, 2021 7.850 7.900 7.630 7.660 32,258 -0.26(-3.28%)
Nov 29, 2021 8.255 8.786 7.900 7.920 14,632 -0.83(-9.49%)
Nov 26, 2021 8.530 8.980 8.530 8.750 4,465 +0.02(+0.23%)
Nov 24, 2021 8.270 8.831 8.100 8.730 6,530 +0.28(+3.31%)
Nov 23, 2021 8.760 8.760 8.100 8.450 5,574 +0.38(+4.71%)
Nov 22, 2021 8.870 9.000 7.650 8.070 32,891 -0.73(-8.30%)
Nov 19, 2021 8.590 9.300 8.070 8.800 13,465 +0.05(+0.57%)
Nov 18, 2021 9.000 8.940 8.650 8.750 14,901 -0.25(-2.78%)
Nov 17, 2021 8.990 9.070 8.500 9.000 68,318 +0.49(+5.76%)
Nov 16, 2021 8.390 8.910 8.160 8.510 22,167 +0.38(+4.67%)
Nov 15, 2021 8.950 8.972 8.000 8.130 13,072 -0.74(-8.39%)
Nov 12, 2021 8.700 8.990 8.700 8.875 11,098 +0.19(+2.13%)
Nov 11, 2021 9.240 9.240 8.560 8.690 12,097 +0.12(+1.40%)
Nov 10, 2021 8.450 8.570 8,917 +0.07(+0.82%)
Nov 09, 2021 9.170 9.170 8.315 8.500 17,463 -0.10(-1.16%)
Nov 08, 2021 8.900 8.999 8.505 8.600 16,121 -0.04(-0.46%)
Nov 05, 2021 8.790 9.073 8.560 8.640 10,551 -0.11(-1.26%)
Nov 04, 2021 8.540 9.045 8.480 8.750 6,437 +0.23(+2.70%)
Nov 03, 2021 8.580 8.668 8.112 8.520 6,937 +0.07(+0.83%)
Nov 02, 2021 8.400 8.571 8.320 8.450 15,402 +0.13(+1.56%)
Nov 01, 2021 9.350 8.760 7.860 8.320 41,794 -0.44(-5.02%)
Oct 29, 2021 9.000 8.540 8.760 13,602 -0.29(-3.20%)
Oct 28, 2021 8.340 9.180 8.227 9.050 40,583 +0.81(+9.83%)
Oct 27, 2021 8.120 8.490 7.900 8.240 27,736 +0.17(+2.11%)
Oct 26, 2021 7.900 8.070 47,112 +0.07(+0.88%)
Oct 25, 2021 7.820 8.190 7.624 8.000 41,408 +0.21(+2.70%)
Oct 22, 2021 7.610 8.000 7.600 7.790 21,582 -0.13(-1.64%)
Oct 21, 2021 7.190 7.925 7.190 7.920 32,683 +0.82(+11.55%)
Oct 20, 2021 7.150 7.340 7.015 7.100 27,332 -0.15(-2.07%)
Oct 19, 2021 6.660 7.250 6.600 7.250 31,940 +0.71(+10.86%)
Oct 18, 2021 6.750 6.900 6.270 6.540 79,565 -0.21(-3.11%)
Oct 15, 2021 6.850 6.900 6.170 6.750 95,086 -0.14(-2.03%)
Oct 14, 2021 7.260 7.670 6.615 6.890 30,909 +0.11(+1.62%)
Oct 13, 2021 6.950 7.422 6.700 6.780 45,331 -0.06(-0.88%)
Oct 12, 2021 7.000 7.260 6.655 6.840 88,014 -0.38(-5.26%)
Oct 11, 2021 7.650 7.800 7.080 7.220 23,836 -0.59(-7.55%)
Oct 08, 2021 8.130 8.190 7.490 7.810 50,620 -0.16(-2.01%)
Oct 07, 2021 7.980 8.410 7.900 7.970 35,844 -0.03(-0.38%)
Oct 06, 2021 8.240 8.320 7.900 8.000 8,083 -0.43(-5.10%)
Oct 05, 2021 8.450 8.450 8.080 8.430 24,321 +0.02(+0.24%)
Oct 04, 2021 8.620 8.620 8.310 8.410 8,159 -0.22(-2.55%)
Oct 01, 2021 8.270 8.630 8.250 8.630 44,249 +0.29(+3.48%)
Sep 30, 2021 8.590 8.640 8.250 8.340 60,556 -0.25(-2.91%)
Sep 29, 2021 8.500 8.640 8.030 8.590 86,866 +0.12(+1.42%)
Sep 28, 2021 8.470 8.560 8.251 8.470 78,309 +0.36(+4.44%)
Sep 27, 2021 8.070 8.110 7.900 8.110 51,180 +0.21(+2.66%)
Sep 24, 2021 7.530 7.950 7.400 7.900 97,297 +0.21(+2.73%)
Sep 23, 2021 6.650 8.470 6.510 7.690 870,837 +1.52(+24.64%)
Sep 22, 2021 6.450 6.770 6.160 6.170 78,041 -0.28(-4.34%)
Sep 21, 2021 6.280 6.480 6.100 6.450 151,168 +0.20(+3.20%)
Sep 20, 2021 6.080 6.350 6.060 6.250 225,687 +0.01(+0.16%)
Sep 17, 2021 6.620 7.020 6.210 6.240 324,816 -0.49(-7.28%)
Sep 16, 2021 6.900 7.240 6.680 6.730 179,587 -0.14(-2.04%)
Sep 15, 2021 7.880 7.880 6.800 6.870 101,771 -0.66(-8.76%)
Sep 14, 2021 7.890 8.050 7.435 7.530 50,056 -0.11(-1.44%)
Sep 13, 2021 8.070 8.350 7.570 7.640 58,724 -0.57(-6.94%)
Sep 10, 2021 8.730 8.980 8.130 8.210 66,418 -0.15(-1.79%)
Sep 09, 2021 8.600 8.680 8.260 8.360 65,702 -0.19(-2.22%)
Sep 08, 2021 8.960 8.960 8.526 8.550 41,510 -0.41(-4.58%)
Sep 07, 2021 8.750 9.000 8.750 8.960 148,995 +0.44(+5.16%)
Sep 03, 2021 8.940 8.940 8.480 8.520 145,553 -0.45(-5.02%)
Sep 02, 2021 8.990 8.990 8.750 8.970 22,721 +0.13(+1.47%)
Sep 01, 2021 9.120 9.205 8.760 8.840 64,811 -0.05(-0.56%)
Aug 31, 2021 8.760 9.040 8.620 8.890 50,488 +0.27(+3.13%)
Aug 30, 2021 8.910 9.140 8.620 8.620 56,933 -0.29(-3.25%)
Aug 27, 2021 8.980 9.200 8.870 8.910 120,894 +0.05(+0.56%)
Aug 26, 2021 9.270 10.76 8.850 8.860 162,215 -0.46(-4.94%)
Aug 25, 2021 10.56 10.56 9.300 9.320 77,224 -1.24(-11.74%)
Aug 24, 2021 10.99 11.03 10.10 10.56 70,651 -0.44(-4.00%)
Aug 23, 2021 11.21 11.65 10.91 11.00 32,227 -0.03(-0.27%)
Aug 20, 2021 10.57 11.50 10.24 11.03 74,815 +0.41(+3.86%)
Aug 19, 2021 13.71 13.98 10.52 10.62 113,748 -2.86(-21.22%)
Aug 18, 2021 12.28 14.71 12.27 13.48 163,406 +1.40(+11.59%)
Aug 17, 2021 11.37 12.32 11.00 12.08 160,907 +0.83(+7.38%)
Aug 16, 2021 10.24 11.98 10.24 11.25 164,850 +0.93(+9.01%)
Aug 13, 2021 10.49 10.84 9.950 10.32 39,233 +0.23(+2.28%)
Aug 12, 2021 10.00 10.28 9.736 10.09 15,467 +0.16(+1.61%)
Aug 11, 2021 9.900 10.11 9.650 9.930 39,391 -0.02(-0.20%)
Aug 10, 2021 10.72 10.90 9.910 9.950 91,950 -0.20(-1.97%)
Aug 09, 2021 10.53 10.60 9.950 10.15 65,038 -0.31(-2.96%)
Aug 06, 2021 10.85 11.00 10.18 10.46 83,083 -0.29(-2.70%)
Aug 05, 2021 10.96 11.00 10.65 10.75 36,218 -0.21(-1.92%)
Aug 04, 2021 10.87 11.00 10.77 10.96 61,756 +0.10(+0.92%)
Aug 03, 2021 10.07 11.00 9.999 10.86 64,087 +0.86(+8.60%)
Aug 02, 2021 9.810 10.20 9.720 10.00 102,308 +0.30(+3.09%)
Jul 30, 2021 9.650 10.02 9.650 9.700 43,818 -0.02(-0.21%)
Jul 29, 2021 9.800 10.00 9.599 9.720 58,506 +0.06(+0.62%)
Jul 28, 2021 9.610 9.920 9.530 9.660 57,721 +0.06(+0.63%)
Jul 27, 2021 9.610 9.970 9.380 9.600 59,835 -0.01(-0.10%)
Jul 26, 2021 9.880 10.24 9.600 9.610 67,978 -0.43(-4.28%)
Jul 23, 2021 10.45 10.45 9.660 10.04 92,953 +0.07(+0.70%)
Jul 22, 2021 10.03 10.30 9.640 9.970 58,031 +0.11(+1.12%)
Jul 21, 2021 10.90 10.90 9.650 9.860 123,522 -0.75(-7.07%)
Jul 20, 2021 10.26 10.78 9.650 10.61 86,900 +0.60(+5.99%)
Jul 19, 2021 10.08 10.74 10.01 10.01 144,514 -0.49(-4.67%)
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.