ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.230 -0.290 (-8.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.480 3.480 3.030 3.230 82,910 -0.29(-8.24%)
Dec 24, 2025 3.460 3.540 3.360 3.520 13,511 +0.12(+3.53%)
Dec 23, 2025 3.580 3.650 3.390 3.400 28,347 -0.23(-6.34%)
Dec 22, 2025 3.540 3.738 3.410 3.630 48,314 +0.07(+1.97%)
Dec 19, 2025 3.980 4.005 3.310 3.560 188,989 -0.42(-10.55%)
Dec 18, 2025 4.070 4.160 3.950 3.980 37,131 -0.02(-0.50%)
Dec 17, 2025 4.290 4.330 3.920 4.000 77,574 -0.36(-8.26%)
Dec 16, 2025 4.250 4.420 4.150 4.360 47,128 +0.15(+3.56%)
Dec 15, 2025 4.250 4.490 4.125 4.210 51,169 -0.05(-1.17%)
Dec 12, 2025 4.160 4.500 4.100 4.260 51,544 -0.01(-0.23%)
Dec 11, 2025 4.220 4.420 4.210 4.270 36,427 -0.04(-0.93%)
Dec 10, 2025 3.950 4.420 3.900 4.310 52,187 +0.32(+8.02%)
Dec 09, 2025 4.000 4.160 3.870 3.990 125,408 -0.10(-2.44%)
Dec 08, 2025 3.610 4.090 3.610 4.090 71,215 +0.48(+13.30%)
Dec 05, 2025 3.380 3.765 3.230 3.610 61,920 +0.02(+0.56%)
Dec 04, 2025 3.510 3.690 3.460 3.590 28,367 +0.03(+0.84%)
Dec 03, 2025 3.300 3.640 3.190 3.560 76,391 +0.28(+8.54%)
Dec 02, 2025 2.920 3.310 2.923 3.280 41,484 +0.30(+10.07%)
Dec 01, 2025 3.290 3.290 2.860 2.980 161,343 -0.36(-10.78%)
Nov 28, 2025 3.420 3.423 3.180 3.340 21,486 -0.02(-0.60%)
Nov 26, 2025 3.420 3.520 3.330 3.360 31,283 -0.09(-2.61%)
Nov 25, 2025 3.320 3.511 3.260 3.450 47,859 +0.09(+2.68%)
Nov 24, 2025 3.080 3.416 3.040 3.360 62,489 +0.20(+6.33%)
Nov 21, 2025 3.430 3.510 3.100 3.160 53,507 -0.39(-10.99%)
Nov 20, 2025 3.290 3.755 3.160 3.550 138,325 +0.24(+7.25%)
Nov 19, 2025 3.360 3.360 3.196 3.310 31,599 -0.03(-0.90%)
Nov 18, 2025 3.120 3.470 3.052 3.340 99,990 +0.12(+3.73%)
Nov 17, 2025 2.990 3.330 2.890 3.220 92,130 +0.25(+8.42%)
Nov 14, 2025 2.770 3.063 2.770 2.970 35,369 +0.12(+4.21%)
Nov 13, 2025 2.950 3.058 2.691 2.850 39,129 -0.14(-4.68%)
Nov 12, 2025 2.930 3.150 2.875 2.990 45,948 +0.16(+5.65%)
Nov 11, 2025 2.490 3.000 2.490 2.830 118,658 +0.30(+11.86%)
Nov 10, 2025 2.420 2.560 2.360 2.530 25,367 +0.07(+2.85%)
Nov 07, 2025 2.400 2.590 2.320 2.460 21,987 +0.00(+0.00%)
Nov 06, 2025 2.510 2.640 2.450 2.460 19,602 -0.05(-1.99%)
Nov 05, 2025 2.520 2.610 2.460 2.510 22,566 -0.01(-0.40%)
Nov 04, 2025 2.650 2.690 2.520 2.520 26,807 -0.19(-7.01%)
Nov 03, 2025 2.650 2.755 2.620 2.710 18,705 -0.01(-0.37%)
Oct 31, 2025 2.710 2.818 2.652 2.720 16,280 +0.04(+1.49%)
Oct 30, 2025 2.770 2.790 2.630 2.680 35,889 -0.04(-1.47%)
Oct 29, 2025 2.730 2.740 2.620 2.720 22,516 +0.03(+1.12%)
Oct 28, 2025 2.830 2.840 2.690 2.690 24,778 -0.20(-6.92%)
Oct 27, 2025 2.820 2.898 2.800 2.890 29,273 +0.07(+2.48%)
Oct 24, 2025 2.710 2.900 2.700 2.820 49,773 +0.11(+4.06%)
Oct 23, 2025 2.540 2.801 2.540 2.710 27,385 +0.15(+5.86%)
Oct 22, 2025 2.580 2.700 2.510 2.560 81,974 -0.21(-7.58%)
Oct 21, 2025 3.080 3.080 2.716 2.770 76,249 -0.31(-10.06%)
Oct 20, 2025 3.070 3.160 3.020 3.080 64,693 +0.01(+0.33%)
Oct 17, 2025 3.040 3.150 3.010 3.070 49,698 -0.03(-0.97%)
Oct 16, 2025 3.140 3.270 3.060 3.100 81,983 -0.09(-2.82%)
Oct 15, 2025 3.370 3.380 3.080 3.190 85,272 -0.25(-7.27%)
Oct 14, 2025 3.200 3.590 3.140 3.440 129,252 +0.18(+5.52%)
Oct 13, 2025 3.050 3.400 3.020 3.260 133,628 -0.22(-6.32%)
Oct 10, 2025 3.370 3.500 3.080 3.480 386,041 -0.51(-12.78%)
Oct 09, 2025 4.280 4.590 3.670 3.990 23,880,116 +0.29(+7.84%)
Oct 08, 2025 2.980 3.719 2.950 3.700 236,658 +0.70(+23.33%)
Oct 07, 2025 2.560 3.170 2.540 3.000 273,776 +0.46(+18.11%)
Oct 06, 2025 2.650 2.650 2.540 2.540 17,221 -0.02(-0.78%)
Oct 03, 2025 2.600 2.650 2.440 2.560 34,698 -0.07(-2.66%)
Oct 02, 2025 2.480 2.760 2.480 2.630 57,763 +0.15(+6.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.