ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

TScan Therapeutics, Inc. - Common Stock (NQ:TCRX)

1.130 -0.020 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 1.150 1.185 1.110 1.130 1,002,019 -0.02(-1.74%)
Mar 11, 2026 1.160 1.180 1.130 1.150 280,731 -0.03(-2.54%)
Mar 10, 2026 1.250 1.260 1.170 1.180 498,082 -0.06(-4.84%)
Mar 09, 2026 1.100 1.250 1.095 1.240 1,351,517 +0.12(+10.71%)
Mar 06, 2026 1.140 1.159 1.060 1.120 716,501 -0.01(-0.88%)
Mar 05, 2026 1.120 1.185 1.100 1.130 1,016,025 +0.05(+4.63%)
Mar 04, 2026 1.050 1.090 1.030 1.080 511,564 +0.05(+4.35%)
Mar 03, 2026 0.9900 1.080 0.9900 1.035 631,657 -0.02(-1.43%)
Mar 02, 2026 1.020 1.070 1.000 1.050 437,802 -0.01(-0.94%)
Feb 27, 2026 1.090 1.126 1.040 1.060 404,089 -0.05(-4.50%)
Feb 26, 2026 1.150 1.150 1.070 1.110 459,013 +0.00(+0.00%)
Feb 25, 2026 1.100 1.130 1.070 1.110 483,653 +0.06(+5.71%)
Feb 24, 2026 1.010 1.120 1.010 1.050 359,668 +0.04(+3.96%)
Feb 23, 2026 1.010 1.030 0.9900 1.010 79,718 +0.00(+0.00%)
Feb 20, 2026 1.010 1.060 0.9840 1.010 169,913 -0.01(-0.98%)
Feb 19, 2026 1.030 1.045 0.9850 1.020 266,440 +0.00(+0.00%)
Feb 18, 2026 0.9600 1.080 0.9600 1.020 1,589,304 +0.04(+4.58%)
Feb 17, 2026 0.9600 0.9842 0.9122 0.9753 290,708 +0.04(+4.65%)
Feb 13, 2026 0.9500 0.9800 0.9267 0.9320 530,679 -0.00(-0.25%)
Feb 12, 2026 0.9800 0.9829 0.9061 0.9343 190,088 -0.04(-3.92%)
Feb 11, 2026 0.9900 0.9935 0.9331 0.9724 282,994 -0.02(-2.42%)
Feb 10, 2026 1.000 1.025 0.9810 0.9965 268,559 +0.01(+1.40%)
Feb 09, 2026 0.9900 1.025 0.9513 0.9827 484,904 -0.05(-4.59%)
Feb 06, 2026 0.9382 1.040 0.8950 1.030 1,084,775 +0.12(+13.14%)
Feb 05, 2026 0.9600 1.000 0.9104 0.9104 639,343 -0.05(-5.30%)
Feb 04, 2026 1.000 1.030 0.9551 0.9614 414,264 -0.03(-3.45%)
Feb 03, 2026 1.020 1.040 0.9800 0.9958 209,546 -0.02(-2.37%)
Feb 02, 2026 1.040 1.060 1.014 1.020 526,686 +0.00(+0.00%)
Jan 30, 2026 1.030 1.050 1.000 1.020 507,910 -0.02(-1.92%)
Jan 29, 2026 1.080 1.100 1.025 1.040 630,828 -0.02(-1.89%)
Jan 28, 2026 1.110 1.140 1.060 1.060 390,824 -0.06(-5.36%)
Jan 27, 2026 1.110 1.169 1.100 1.120 404,282 -0.01(-0.88%)
Jan 26, 2026 1.130 1.140 1.085 1.130 633,722 -0.01(-0.88%)
Jan 23, 2026 1.170 1.200 1.130 1.140 416,632 -0.04(-3.39%)
Jan 22, 2026 1.140 1.205 1.135 1.180 383,430 +0.04(+3.51%)
Jan 21, 2026 1.100 1.175 1.100 1.140 331,595 +0.02(+1.79%)
Jan 20, 2026 1.100 1.160 1.090 1.120 519,293 -0.01(-0.88%)
Jan 16, 2026 1.120 1.200 1.120 1.130 655,440 -0.01(-0.88%)
Jan 15, 2026 1.190 1.210 1.130 1.140 533,259 -0.06(-5.00%)
Jan 14, 2026 1.170 1.210 1.140 1.200 486,964 +0.03(+2.56%)
Jan 13, 2026 1.180 1.198 1.130 1.170 387,855 +0.00(+0.00%)
Jan 12, 2026 1.210 1.213 1.130 1.170 631,554 -0.04(-3.31%)
Jan 09, 2026 1.190 1.265 1.180 1.210 790,084 +0.03(+2.54%)
Jan 08, 2026 1.170 1.210 1.130 1.180 523,589 +0.00(+0.00%)
Jan 07, 2026 1.180 1.220 1.150 1.180 788,698 +0.04(+3.51%)
Jan 06, 2026 1.030 1.150 1.030 1.140 816,155 +0.10(+9.62%)
Jan 05, 2026 1.040 1.050 0.9900 1.040 280,405 +0.02(+1.96%)
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.