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

Tscan Therapeutics Inc (NQ: TCRX )

8.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
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.