Skip to main content

Alaunos Therapeutics, Inc. - Common Stock (NQ: TCRT )

2.580 -0.230 (-8.19%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 2.820 3.070 2.460 2.580 52,958 -0.23(-8.19%)
Nov 27, 2024 2.330 2.880 2.330 2.810 51,724 +0.48(+20.60%)
Nov 26, 2024 2.410 2.438 2.300 2.330 16,012 -0.03(-1.27%)
Nov 25, 2024 2.390 2.503 2.200 2.360 35,644 -0.03(-1.26%)
Nov 22, 2024 2.310 2.440 2.300 2.390 7,884 +0.07(+3.02%)
Nov 21, 2024 2.150 2.340 2.150 2.320 14,713 +0.19(+8.92%)
Nov 20, 2024 2.150 2.381 2.070 2.130 14,381 +0.02(+0.95%)
Nov 19, 2024 2.140 2.273 2.110 2.110 7,004 -0.03(-1.40%)
Nov 18, 2024 2.100 2.290 2.100 2.140 28,881 +0.05(+2.39%)
Nov 15, 2024 2.410 2.411 2.074 2.090 22,589 -0.25(-10.59%)
Nov 14, 2024 2.380 2.591 2.300 2.338 8,305 -0.06(-2.60%)
Nov 13, 2024 2.410 2.860 2.400 2.400 36,358 -0.04(-1.64%)
Nov 12, 2024 2.140 2.440 2.140 2.440 18,360 +0.34(+16.19%)
Nov 11, 2024 1.950 2.150 1.950 2.100 41,383 +0.12(+5.81%)
Nov 08, 2024 2.020 2.020 1.950 1.985 22,335 -0.04(-1.75%)
Nov 07, 2024 2.080 2.120 2.018 2.020 6,534 -0.14(-6.48%)
Nov 06, 2024 2.040 2.168 2.020 2.160 13,459 +0.12(+5.88%)
Nov 05, 2024 2.010 2.069 2.010 2.040 6,509 +0.03(+1.53%)
Nov 04, 2024 2.020 2.040 2.000 2.009 5,255 -0.03(-1.50%)
Nov 01, 2024 2.040 2.040 2.020 2.040 9,090 -0.01(-0.49%)
Oct 31, 2024 2.020 2.170 2.000 2.050 22,501 +0.03(+1.50%)
Oct 30, 2024 2.060 2.090 2.020 2.020 6,168 -0.05(-2.43%)
Oct 29, 2024 2.060 2.239 2.060 2.070 6,269 +0.01(+0.54%)
Oct 28, 2024 2.190 2.205 2.000 2.059 24,580 -0.11(-5.12%)
Oct 25, 2024 2.205 2.209 2.170 2.170 7,937 -0.03(-1.36%)
Oct 24, 2024 2.350 2.350 2.160 2.200 9,708 -0.19(-7.95%)
Oct 23, 2024 2.280 2.390 2.280 2.390 5,937 +0.12(+5.29%)
Oct 22, 2024 2.160 2.369 2.160 2.270 5,107 +0.11(+5.09%)
Oct 21, 2024 2.260 2.260 2.110 2.160 5,571 -0.10(-4.42%)
Oct 18, 2024 2.210 2.320 2.210 2.260 5,903 +0.05(+2.26%)
Oct 17, 2024 2.532 2.646 2.150 2.210 35,288 -0.20(-8.41%)
Oct 16, 2024 2.330 2.430 2.330 2.413 9,005 +0.20(+9.19%)
Oct 15, 2024 2.080 2.220 2.080 2.210 18,589 +0.13(+6.24%)
Oct 14, 2024 2.110 2.140 2.070 2.080 15,536 -0.03(-1.42%)
Oct 11, 2024 2.200 2.200 2.110 2.110 14,701 -0.10(-4.52%)
Oct 10, 2024 2.200 2.225 2.200 2.210 4,234 +0.01(+0.45%)
Oct 09, 2024 2.520 2.520 2.200 2.200 20,661 -0.33(-13.04%)
Oct 08, 2024 2.620 2.669 2.370 2.530 10,230 -0.16(-5.95%)
Oct 07, 2024 2.750 2.880 2.650 2.690 5,263 +0.06(+2.28%)
Oct 04, 2024 2.770 3.060 2.550 2.630 7,478 -0.11(-4.01%)
Oct 03, 2024 3.100 3.100 2.684 2.740 25,301 -0.42(-13.29%)
Oct 02, 2024 3.220 3.280 3.100 3.160 15,450 -0.04(-1.40%)
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.