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 (%)
Feb 28, 2022 4.200 4.410 4.200 4.200 19,771 -0.00(-0.12%)
Feb 25, 2022 4.390 4.290 4.200 4.205 27,648 -0.14(-3.33%)
Feb 24, 2022 4.580 4.890 4.050 4.350 35,588 -0.42(-8.81%)
Feb 23, 2022 4.700 5.035 4.590 4.770 16,043 -0.08(-1.65%)
Feb 22, 2022 4.910 4.960 4.575 4.850 5,731 -0.12(-2.41%)
Feb 18, 2022 4.970 0 -0.17(-3.31%)
Feb 17, 2022 4.910 5.180 4.850 5.140 7,264 -0.04(-0.77%)
Feb 16, 2022 5.370 5.370 4.500 5.180 62,057 -0.22(-4.07%)
Feb 15, 2022 5.220 5.470 5.160 5.400 7,577 +0.20(+3.85%)
Feb 14, 2022 4.710 5.280 4.700 5.200 28,034 +0.04(+0.78%)
Feb 11, 2022 5.300 5.300 5.010 5.160 7,371 -0.09(-1.71%)
Feb 10, 2022 5.290 5.290 4.970 5.250 8,797 -0.05(-0.94%)
Feb 09, 2022 5.413 5.413 4.940 5.300 9,807 +0.12(+2.32%)
Feb 08, 2022 5.597 5.597 4.910 5.180 28,206 -0.06(-1.15%)
Feb 07, 2022 5.100 5.400 5.080 5.240 23,195 +0.24(+4.80%)
Feb 04, 2022 4.880 5.190 4.830 5.000 61,590 +0.17(+3.52%)
Feb 03, 2022 4.600 4.900 4.600 4.830 7,264 +0.06(+1.26%)
Feb 02, 2022 4.910 4.910 4.640 4.770 20,350 +0.09(+1.92%)
Feb 01, 2022 4.810 4.920 4.676 4.680 8,970 -0.15(-3.11%)
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%)
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.