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 (%)
May 17, 2024 8.850 9.010 8.735 8.980 177,730 +0.08(+0.90%)
May 16, 2024 8.870 9.090 8.730 8.900 174,774 -0.03(-0.34%)
May 15, 2024 9.080 9.360 8.860 8.930 350,461 -0.06(-0.67%)
May 14, 2024 7.960 8.990 7.960 8.990 225,422 +0.98(+12.23%)
May 13, 2024 7.680 8.170 7.510 8.010 149,406 +0.28(+3.62%)
May 10, 2024 7.880 8.220 7.670 7.730 114,185 -0.07(-0.90%)
May 09, 2024 7.940 7.980 7.340 7.800 238,819 -0.21(-2.62%)
May 08, 2024 8.720 8.724 7.980 8.010 111,214 -0.66(-7.61%)
May 07, 2024 8.740 8.948 8.575 8.670 107,057 -0.14(-1.59%)
May 06, 2024 8.600 8.910 8.420 8.810 97,441 +0.25(+2.92%)
May 03, 2024 8.790 9.090 8.550 8.560 88,682 -0.09(-1.04%)
May 02, 2024 8.760 8.810 8.550 8.650 229,282 +0.03(+0.35%)
May 01, 2024 7.750 8.700 7.750 8.620 263,587 +0.90(+11.66%)
Apr 30, 2024 7.560 7.900 7.380 7.720 289,874 +0.04(+0.52%)
Apr 29, 2024 7.410 7.815 7.410 7.680 205,982 +0.36(+4.92%)
Apr 26, 2024 7.340 7.460 7.116 7.320 92,052 +0.03(+0.41%)
Apr 25, 2024 7.260 7.457 7.035 7.290 107,354 -0.09(-1.22%)
Apr 24, 2024 7.280 7.510 7.110 7.380 90,771 +0.12(+1.65%)
Apr 23, 2024 7.220 7.550 7.020 7.260 208,344 +0.14(+1.97%)
Apr 22, 2024 6.820 7.240 6.740 7.120 173,228 +0.30(+4.40%)
Apr 19, 2024 6.820 7.130 6.710 6.820 278,857 -0.10(-1.45%)
Apr 18, 2024 6.750 7.140 6.650 6.920 250,561 +0.17(+2.52%)
Apr 17, 2024 7.270 7.360 6.580 6.750 1,642,009 -0.38(-5.33%)
Apr 16, 2024 7.500 7.554 7.120 7.130 98,778 -0.56(-7.28%)
Apr 15, 2024 7.490 7.924 7.435 7.690 121,516 -0.06(-0.77%)
Apr 12, 2024 7.840 8.120 7.490 7.750 128,946 -0.05(-0.64%)
Apr 11, 2024 7.230 7.870 7.210 7.800 168,153 +0.57(+7.88%)
Apr 10, 2024 7.290 7.410 7.080 7.230 131,547 -0.22(-2.95%)
Apr 09, 2024 7.450 7.820 7.350 7.450 94,960 +0.11(+1.50%)
Apr 08, 2024 7.220 7.360 7.030 7.340 70,509 +0.25(+3.53%)
Apr 05, 2024 7.030 7.200 6.997 7.090 105,838 +0.00(+0.00%)
Apr 04, 2024 7.200 7.330 6.980 7.090 161,683 -0.07(-0.98%)
Apr 03, 2024 7.140 7.445 7.010 7.160 125,171 -0.04(-0.56%)
Apr 02, 2024 7.990 7.990 7.140 7.200 126,282 -0.81(-10.11%)
Apr 01, 2024 8.030 8.155 7.720 8.010 121,824 +0.07(+0.88%)
Mar 28, 2024 8.270 8.290 7.278 7.940 741,662 -0.36(-4.34%)
Mar 27, 2024 8.110 9.000 7.970 8.300 448,974 +0.31(+3.88%)
Mar 26, 2024 8.020 8.235 7.910 7.990 226,624 +0.06(+0.76%)
Mar 25, 2024 8.010 8.420 7.700 7.930 397,302 -0.09(-1.12%)
Mar 22, 2024 7.330 8.059 7.170 8.020 528,338 +1.01(+14.41%)
Mar 21, 2024 7.010 7.090 6.810 7.010 86,931 +0.00(+0.00%)
Mar 20, 2024 6.990 7.120 6.840 7.010 86,651 +0.04(+0.57%)
Mar 19, 2024 6.950 7.190 6.610 6.970 96,723 +0.14(+2.05%)
Mar 18, 2024 7.270 7.400 6.810 6.830 93,403 -0.29(-4.07%)
Mar 15, 2024 6.780 7.120 6.560 7.120 347,939 +0.33(+4.86%)
Mar 14, 2024 6.720 6.890 6.550 6.790 95,874 +0.08(+1.19%)
Mar 13, 2024 6.600 7.090 6.445 6.710 75,479 -0.05(-0.74%)
Mar 12, 2024 6.490 6.900 6.430 6.760 65,795 +0.20(+3.05%)
Mar 11, 2024 6.430 6.875 6.420 6.560 48,655 +0.01(+0.15%)
Mar 08, 2024 7.170 7.245 6.400 6.550 157,969 -0.59(-8.26%)
Mar 07, 2024 7.350 7.350 6.980 7.140 103,877 -0.01(-0.14%)
Mar 06, 2024 6.800 7.350 6.800 7.150 139,354 +0.12(+1.71%)
Mar 05, 2024 7.080 7.170 6.750 7.030 34,944 -0.09(-1.26%)
Mar 04, 2024 7.200 7.280 6.940 7.120 97,560 -0.08(-1.11%)
Mar 01, 2024 6.820 7.670 6.765 7.200 224,553 +0.45(+6.67%)
Feb 29, 2024 6.840 6.970 6.500 6.750 140,386 +0.04(+0.60%)
Feb 28, 2024 6.410 6.970 6.220 6.710 342,150 +0.26(+4.03%)
Feb 27, 2024 6.790 6.790 6.150 6.450 184,022 -0.34(-5.01%)
Feb 26, 2024 6.850 7.050 6.659 6.790 123,721 +0.03(+0.44%)
Feb 23, 2024 6.760 6.800 6.400 6.760 100,576 -0.06(-0.88%)
Feb 22, 2024 6.950 7.000 6.520 6.820 73,795 -0.13(-1.87%)
Feb 21, 2024 7.250 7.310 6.735 6.950 236,507 -0.46(-6.21%)
Feb 20, 2024 6.780 7.870 6.750 7.410 727,170 +0.63(+9.29%)
Feb 16, 2024 5.750 7.100 5.560 6.780 655,770 +1.04(+18.12%)
Feb 15, 2024 5.810 5.985 5.600 5.740 77,078 -0.06(-1.03%)
Feb 14, 2024 5.860 5.888 5.655 5.800 58,365 +0.07(+1.22%)
Feb 13, 2024 5.910 6.050 5.550 5.730 132,294 -0.21(-3.54%)
Feb 12, 2024 5.730 6.020 5.440 5.940 264,528 +0.13(+2.24%)
Feb 09, 2024 6.000 6.070 5.700 5.810 92,873 -0.19(-3.17%)
Feb 08, 2024 5.760 6.050 5.660 6.000 100,359 +0.20(+3.45%)
Feb 07, 2024 6.010 6.200 5.740 5.800 87,851 -0.12(-2.03%)
Feb 06, 2024 5.610 6.020 5.560 5.920 203,675 +0.37(+6.67%)
Feb 05, 2024 5.160 5.730 5.110 5.550 94,403 +0.31(+5.92%)
Feb 02, 2024 5.130 5.250 4.964 5.240 67,682 +0.09(+1.75%)
Feb 01, 2024 5.110 5.380 5.110 5.150 35,836 +0.04(+0.78%)
Jan 31, 2024 4.990 5.240 4.810 5.110 112,104 +0.13(+2.61%)
Jan 30, 2024 5.200 5.380 4.955 4.980 41,259 -0.26(-4.96%)
Jan 29, 2024 4.960 5.330 4.960 5.240 51,759 +0.22(+4.38%)
Jan 26, 2024 4.980 5.210 4.970 5.020 61,886 +0.04(+0.80%)
Jan 25, 2024 4.900 5.050 4.640 4.980 88,397 +0.09(+1.84%)
Jan 24, 2024 5.010 5.040 4.710 4.890 111,592 -0.15(-2.98%)
Jan 23, 2024 5.040 5.400 5.010 5.040 117,133 -0.18(-3.45%)
Jan 22, 2024 5.400 5.400 5.205 5.220 87,606 -0.17(-3.15%)
Jan 19, 2024 5.230 5.470 5.156 5.390 64,253 +0.13(+2.47%)
Jan 18, 2024 5.880 5.880 5.110 5.260 112,724 -0.56(-9.62%)
Jan 17, 2024 5.730 5.970 5.650 5.820 97,800 +0.01(+0.17%)
Jan 16, 2024 5.970 5.970 5.720 5.810 66,809 -0.19(-3.17%)
Jan 12, 2024 6.050 6.150 5.880 6.000 108,416 +0.04(+0.67%)
Jan 11, 2024 5.850 6.030 5.795 5.960 82,813 +0.07(+1.19%)
Jan 10, 2024 5.920 6.170 5.680 5.890 207,015 +0.00(+0.00%)
Jan 09, 2024 5.850 6.020 5.670 5.890 202,112 -0.09(-1.51%)
Jan 08, 2024 5.980 6.100 5.760 5.980 216,139 +0.13(+2.22%)
Jan 05, 2024 5.780 5.960 5.470 5.850 211,934 +0.06(+1.04%)
Jan 04, 2024 5.760 6.180 5.670 5.790 459,993 +0.12(+2.12%)
Jan 03, 2024 5.660 6.000 5.550 5.670 113,786 -0.04(-0.70%)
Jan 02, 2024 5.950 5.990 5.595 5.710 106,976 -0.12(-2.06%)
Dec 29, 2023 5.960 6.050 5.770 5.830 125,476 -0.15(-2.51%)
Dec 28, 2023 6.040 6.100 5.770 5.980 122,426 -0.05(-0.83%)
Dec 27, 2023 5.980 6.065 5.906 6.030 178,296 +0.08(+1.34%)
Dec 26, 2023 5.820 6.000 5.780 5.950 149,925 +0.20(+3.48%)
Dec 22, 2023 5.080 5.830 5.065 5.750 281,996 +0.77(+15.46%)
Dec 21, 2023 4.900 5.080 4.900 4.980 106,321 +0.14(+2.89%)
Dec 20, 2023 4.840 5.060 4.810 4.840 140,730 -0.06(-1.22%)
Dec 19, 2023 4.710 5.000 4.710 4.900 194,657 +0.29(+6.29%)
Dec 18, 2023 4.900 5.100 4.590 4.610 208,808 -0.34(-6.87%)
Dec 15, 2023 4.910 5.209 4.800 4.950 250,749 -0.05(-1.00%)
Dec 14, 2023 5.970 6.050 4.900 5.000 206,633 -0.95(-15.97%)
Dec 13, 2023 5.240 6.002 5.240 5.950 115,555 +0.54(+9.98%)
Dec 12, 2023 5.770 6.010 4.900 5.410 241,326 -0.55(-9.23%)
Dec 11, 2023 7.000 7.000 5.500 5.960 385,253 -0.60(-9.15%)
Dec 08, 2023 6.700 6.900 6.560 6.560 64,591 -0.14(-2.09%)
Dec 07, 2023 6.960 6.960 6.560 6.700 95,664 -0.04(-0.59%)
Dec 06, 2023 6.880 6.930 6.646 6.740 112,394 -0.02(-0.30%)
Dec 05, 2023 5.930 6.900 5.901 6.760 136,657 +0.64(+10.46%)
Dec 04, 2023 6.500 6.500 5.950 6.120 172,540 -0.36(-5.56%)
Dec 01, 2023 6.500 6.500 6.120 6.480 162,900 -0.05(-0.77%)
Nov 30, 2023 5.740 7.150 5.300 6.530 212,438 +0.75(+12.98%)
Nov 29, 2023 5.250 6.130 5.060 5.780 190,686 +0.54(+10.31%)
Nov 28, 2023 5.260 5.270 4.920 5.240 79,146 +0.06(+1.16%)
Nov 27, 2023 4.980 5.270 4.880 5.180 126,805 +0.06(+1.17%)
Nov 24, 2023 5.200 5.300 4.920 5.120 69,774 -0.12(-2.29%)
Nov 22, 2023 4.130 5.240 3.730 5.240 255,345 +1.06(+25.36%)
Nov 21, 2023 4.580 4.720 4.100 4.180 205,577 -0.43(-9.33%)
Nov 20, 2023 5.250 5.390 4.440 4.610 183,594 -0.74(-13.83%)
Nov 17, 2023 4.780 5.350 4.700 5.350 82,216 +0.60(+12.63%)
Nov 16, 2023 4.710 5.000 4.700 4.750 111,768 -0.01(-0.21%)
Nov 15, 2023 5.000 5.090 4.745 4.760 104,245 -0.24(-4.80%)
Nov 14, 2023 4.470 5.080 4.430 5.000 132,999 +0.48(+10.62%)
Nov 13, 2023 4.580 4.670 4.270 4.520 76,832 +0.04(+0.89%)
Nov 10, 2023 4.450 4.490 4.030 4.480 62,192 +0.17(+3.94%)
Nov 09, 2023 4.160 4.590 4.160 4.310 61,428 -0.04(-0.92%)
Nov 08, 2023 4.080 4.620 4.080 4.350 101,427 +0.25(+6.10%)
Nov 07, 2023 4.570 4.570 4.000 4.100 48,009 -0.43(-9.49%)
Nov 06, 2023 3.970 4.570 3.970 4.530 128,915 +0.45(+11.03%)
Nov 03, 2023 3.890 4.190 3.820 4.080 93,041 +0.18(+4.62%)
Nov 02, 2023 3.840 3.950 3.620 3.900 43,929 +0.28(+7.73%)
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.