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 +0.080 (+0.90%)
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 (%)
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%)
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.