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 31, 2022 3.210 3.340 3.170 3.200 8,187 +0.04(+1.27%)
May 27, 2022 3.230 3.260 3.150 3.160 5,898 -0.02(-0.63%)
May 26, 2022 3.040 3.200 3.030 3.180 7,165 +0.17(+5.65%)
May 25, 2022 2.850 3.020 2.835 3.010 8,208 +0.13(+4.51%)
May 24, 2022 2.840 2.910 2.790 2.880 16,433 +0.03(+1.05%)
May 23, 2022 2.940 3.060 2.850 2.850 76,301 -0.20(-6.56%)
May 20, 2022 2.990 3.100 2.780 3.050 40,562 +0.00(+0.00%)
May 19, 2022 3.520 3.570 2.960 3.050 88,178 -0.53(-14.80%)
May 18, 2022 3.170 3.740 3.070 3.580 174,454 +0.38(+11.87%)
May 17, 2022 2.780 3.220 2.673 3.200 49,040 +0.44(+15.94%)
May 16, 2022 2.450 2.800 2.450 2.760 54,941 +0.27(+10.84%)
May 13, 2022 2.310 2.710 2.227 2.490 176,814 +0.39(+18.57%)
May 12, 2022 2.050 2.200 1.951 2.100 59,857 +0.04(+1.94%)
May 11, 2022 1.870 2.160 1.870 2.060 149,541 +0.07(+3.52%)
May 10, 2022 1.700 2.300 1.700 1.990 3,728,171 +0.34(+20.61%)
May 09, 2022 1.730 1.830 1.600 1.650 61,633 -0.15(-8.33%)
May 06, 2022 1.860 1.860 1.650 1.800 389,691 -0.04(-2.17%)
May 05, 2022 1.930 2.020 1.780 1.840 57,840 -0.15(-7.54%)
May 04, 2022 2.020 2.060 1.870 1.990 110,942 -0.02(-1.00%)
May 03, 2022 2.120 2.185 1.970 2.010 70,594 -0.11(-5.19%)
May 02, 2022 2.120 2.150 1.965 2.120 70,083 -0.03(-1.40%)
Apr 29, 2022 2.230 2.230 2.140 2.150 11,450 -0.01(-0.46%)
Apr 28, 2022 2.250 2.350 2.160 2.160 126,725 -0.08(-3.57%)
Apr 27, 2022 2.270 2.360 2.180 2.240 60,500 -0.09(-3.86%)
Apr 26, 2022 2.300 2.410 2.300 2.330 27,719 -0.02(-0.85%)
Apr 25, 2022 2.490 2.490 2.270 2.350 14,288 -0.10(-4.08%)
Apr 22, 2022 2.405 2.500 2.405 2.450 7,205 +0.05(+2.08%)
Apr 21, 2022 2.510 2.600 2.400 2.400 17,309 -0.18(-6.98%)
Apr 20, 2022 2.550 2.640 2.510 2.580 10,177 +0.03(+1.18%)
Apr 19, 2022 2.500 2.603 2.500 2.550 24,573 +0.05(+2.00%)
Apr 18, 2022 2.680 2.680 2.450 2.500 21,090 -0.13(-4.94%)
Apr 14, 2022 2.670 2.710 2.500 2.630 35,649 -0.06(-2.23%)
Apr 13, 2022 2.580 2.730 2.500 2.690 117,470 +0.19(+7.60%)
Apr 12, 2022 2.630 2.680 2.500 2.500 25,969 -0.21(-7.75%)
Apr 11, 2022 2.380 2.795 2.365 2.710 106,861 +0.41(+17.83%)
Apr 08, 2022 2.610 2.790 2.298 2.300 39,803 -0.35(-13.21%)
Apr 07, 2022 2.820 2.820 2.600 2.650 37,674 -0.10(-3.64%)
Apr 06, 2022 2.740 2.880 2.740 2.750 14,123 -0.04(-1.43%)
Apr 05, 2022 2.870 2.970 2.790 2.790 22,962 -0.11(-3.79%)
Apr 04, 2022 2.810 2.960 2.800 2.900 23,807 +0.01(+0.35%)
Apr 01, 2022 2.920 2.970 2.850 2.890 39,110 +0.09(+3.21%)
Mar 31, 2022 2.930 2.962 2.743 2.800 31,120 -0.11(-3.78%)
Mar 30, 2022 2.960 3.090 2.900 2.910 23,860 -0.11(-3.64%)
Mar 29, 2022 3.125 3.125 2.820 3.020 106,889 +0.01(+0.33%)
Mar 28, 2022 3.080 3.080 2.912 3.010 18,622 +0.00(+0.00%)
Mar 25, 2022 3.210 3.230 2.815 3.010 136,792 -0.19(-5.94%)
Mar 24, 2022 3.470 3.510 3.050 3.200 714,455 -0.19(-5.60%)
Mar 23, 2022 3.400 3.535 3.230 3.390 33,548 +0.03(+0.89%)
Mar 22, 2022 3.350 3.540 3.240 3.360 114,280 +0.13(+4.02%)
Mar 21, 2022 3.440 3.770 3.230 3.230 27,799 -0.10(-3.00%)
Mar 18, 2022 3.480 3.526 3.300 3.330 78,832 +0.00(+0.00%)
Mar 17, 2022 3.600 3.713 3.300 3.330 110,360 -0.16(-4.58%)
Mar 16, 2022 3.890 3.890 3.490 3.490 19,415 -0.12(-3.32%)
Mar 15, 2022 3.730 3.810 3.550 3.610 20,541 -0.03(-0.82%)
Mar 14, 2022 3.650 3.860 3.600 3.640 11,242 -0.36(-9.00%)
Mar 11, 2022 3.940 4.200 3.630 4.000 22,926 +0.01(+0.25%)
Mar 10, 2022 3.650 3.995 3.650 3.990 8,891 +0.09(+2.31%)
Mar 09, 2022 3.620 4.190 3.600 3.900 43,583 +0.20(+5.41%)
Mar 08, 2022 3.955 4.065 3.600 3.700 22,303 -0.07(-1.86%)
Mar 07, 2022 4.010 4.220 3.750 3.770 29,479 -0.02(-0.53%)
Mar 04, 2022 4.040 4.120 3.760 3.790 61,294 -0.12(-3.07%)
Mar 03, 2022 4.430 4.480 3.820 3.910 97,898 -0.33(-7.78%)
Mar 02, 2022 4.370 4.370 4.210 4.240 6,110 +0.02(+0.47%)
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.