Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tscan Therapeutics Inc (NQ: TCRX )

5.790 +0.160 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 5.830 6.120 5.710 5.790 268,382 +0.16(+2.84%)
Aug 14, 2024 5.870 5.920 5.560 5.630 195,822 -0.23(-3.92%)
Aug 13, 2024 6.050 6.170 5.630 5.860 336,933 -0.14(-2.33%)
Aug 12, 2024 5.630 6.120 5.610 6.000 259,341 +0.08(+1.35%)
Aug 09, 2024 6.130 6.380 5.843 5.920 171,050 -0.13(-2.15%)
Aug 08, 2024 5.790 6.090 5.700 6.050 220,356 +0.39(+6.89%)
Aug 07, 2024 6.040 6.060 5.620 5.660 170,440 -0.28(-4.71%)
Aug 06, 2024 6.300 6.300 5.820 5.940 299,330 -0.31(-4.96%)
Aug 05, 2024 6.220 6.580 6.170 6.250 266,817 -0.46(-6.86%)
Aug 02, 2024 6.470 6.810 6.126 6.710 245,744 -0.12(-1.76%)
Aug 01, 2024 7.150 7.170 6.640 6.830 250,865 -0.31(-4.34%)
Jul 31, 2024 7.090 7.310 6.960 7.140 210,886 +0.12(+1.71%)
Jul 30, 2024 7.070 7.160 6.900 7.020 172,241 -0.06(-0.85%)
Jul 29, 2024 7.290 7.290 6.900 7.080 235,490 -0.19(-2.61%)
Jul 26, 2024 7.360 7.440 6.950 7.270 209,519 +0.09(+1.25%)
Jul 25, 2024 7.130 7.330 7.030 7.180 240,550 +0.14(+1.99%)
Jul 24, 2024 7.140 7.430 6.940 7.040 175,216 -0.19(-2.63%)
Jul 23, 2024 6.850 7.320 6.771 7.230 186,931 +0.34(+4.93%)
Jul 22, 2024 6.920 7.090 6.770 6.890 179,429 -0.03(-0.43%)
Jul 19, 2024 6.940 7.210 6.850 6.920 218,074 +0.00(+0.00%)
Jul 18, 2024 7.400 7.640 6.840 6.920 246,428 -0.43(-5.85%)
Jul 17, 2024 7.270 7.547 7.150 7.350 198,058 -0.14(-1.87%)
Jul 16, 2024 7.240 7.890 7.130 7.490 371,260 +0.39(+5.49%)
Jul 15, 2024 6.810 7.180 6.810 7.100 235,355 +0.36(+5.34%)
Jul 12, 2024 6.710 7.090 6.580 6.740 231,007 -0.09(-1.32%)
Jul 11, 2024 6.250 6.870 6.160 6.830 327,841 +0.73(+11.97%)
Jul 10, 2024 5.960 6.190 5.900 6.100 190,608 +0.19(+3.21%)
Jul 09, 2024 5.760 6.010 5.760 5.910 232,330 +0.09(+1.55%)
Jul 08, 2024 5.740 5.930 5.475 5.820 348,041 +0.11(+1.93%)
Jul 05, 2024 5.800 5.890 5.510 5.710 287,416 -0.15(-2.56%)
Jul 03, 2024 5.730 6.120 5.630 5.860 194,043 +0.13(+2.27%)
Jul 02, 2024 5.890 6.130 5.470 5.730 483,502 -0.20(-3.37%)
Jul 01, 2024 5.860 5.930 5.180 5.930 1,328,777 +0.08(+1.37%)
Jun 28, 2024 6.180 6.370 5.600 5.850 6,045,997 -0.39(-6.25%)
Jun 27, 2024 6.150 6.678 5.840 6.240 1,132,926 +0.13(+2.13%)
Jun 26, 2024 6.120 6.530 5.750 6.110 671,505 -0.08(-1.29%)
Jun 25, 2024 6.690 6.815 6.010 6.190 515,135 -0.50(-7.47%)
Jun 24, 2024 6.470 7.220 6.470 6.690 226,127 +0.19(+2.92%)
Jun 21, 2024 7.290 7.290 6.420 6.500 398,147 -0.73(-10.10%)
Jun 20, 2024 6.990 7.290 6.650 7.230 333,480 +0.29(+4.18%)
Jun 18, 2024 7.400 7.500 6.690 6.940 335,383 -0.50(-6.72%)
Jun 17, 2024 8.350 8.510 7.270 7.440 219,967 -0.96(-11.43%)
Jun 14, 2024 8.950 9.078 8.350 8.400 129,067 -0.60(-6.67%)
Jun 13, 2024 8.790 9.290 8.696 9.000 150,493 +0.12(+1.35%)
Jun 12, 2024 8.560 8.930 8.560 8.880 124,126 +0.37(+4.35%)
Jun 11, 2024 8.650 8.850 8.440 8.510 114,969 -0.20(-2.30%)
Jun 10, 2024 8.310 8.750 8.090 8.710 141,237 +0.33(+3.94%)
Jun 07, 2024 8.600 8.880 8.380 8.380 105,308 -0.28(-3.23%)
Jun 06, 2024 8.860 8.900 8.390 8.660 209,189 -0.19(-2.15%)
Jun 05, 2024 8.430 8.940 8.395 8.850 244,844 +0.43(+5.11%)
Jun 04, 2024 8.480 8.750 8.220 8.420 125,438 -0.06(-0.71%)
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.
   
Privacy Policy  |  Terms of Use  |  MNG Corporate Site Map  |  Copyright