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)

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.000 1.040 0.9900 1.020 348,648 +0.02(+2.00%)
Dec 31, 2025 1.030 1.035 0.9900 1.000 310,133 -0.03(-2.91%)
Dec 30, 2025 0.9900 1.100 0.9900 1.030 627,492 +0.00(+0.00%)
Dec 29, 2025 1.040 1.060 1.000 1.030 575,307 -0.03(-2.83%)
Dec 26, 2025 1.060 1.070 0.9821 1.060 626,701 +0.02(+1.92%)
Dec 24, 2025 0.9700 1.070 0.9600 1.040 811,588 +0.13(+14.20%)
Dec 23, 2025 0.9100 0.9314 0.8956 0.9107 342,212 +0.01(+1.09%)
Dec 22, 2025 0.8996 0.9600 0.8901 0.9009 791,675 +0.01(+0.58%)
Dec 19, 2025 0.9300 0.9421 0.8824 0.8957 1,356,426 -0.04(-3.79%)
Dec 18, 2025 0.9600 0.9800 0.9113 0.9310 557,394 +0.00(+0.26%)
Dec 17, 2025 0.9700 0.9879 0.9200 0.9286 472,355 -0.02(-2.45%)
Dec 16, 2025 0.9696 0.9814 0.9366 0.9519 415,680 -0.01(-1.13%)
Dec 15, 2025 1.020 1.050 0.9614 0.9628 533,404 -0.05(-4.67%)
Dec 12, 2025 1.060 1.075 1.010 1.010 364,076 -0.06(-5.61%)
Dec 11, 2025 1.040 1.090 1.010 1.070 263,646 +0.04(+3.88%)
Dec 10, 2025 1.000 1.050 0.9870 1.030 431,430 +0.02(+1.48%)
Dec 09, 2025 1.000 1.050 1.000 1.015 622,901 +0.01(+1.50%)
Dec 08, 2025 1.090 1.110 0.9100 1.000 1,895,610 -0.08(-7.41%)
Dec 05, 2025 1.110 1.110 1.050 1.080 978,304 -0.01(-0.92%)
Dec 04, 2025 1.040 1.110 0.9931 1.090 1,123,115 +0.07(+6.86%)
Dec 03, 2025 0.9550 1.030 0.9402 1.020 764,881 +0.07(+7.12%)
Dec 02, 2025 1.010 1.040 0.9522 0.9522 770,736 -0.07(-6.65%)
Dec 01, 2025 1.110 1.110 1.005 1.020 816,490 -0.09(-8.11%)
Nov 28, 2025 1.190 1.190 1.065 1.110 579,444 +0.00(+0.00%)
Nov 26, 2025 0.9967 1.120 0.9967 1.110 1,126,510 +0.13(+13.44%)
Nov 25, 2025 0.9904 1.011 0.9428 0.9785 633,608 -0.01(-1.18%)
Nov 24, 2025 0.9700 1.020 0.9400 0.9902 727,209 +0.03(+2.85%)
Nov 21, 2025 0.9800 0.9985 0.9100 0.9628 644,664 -0.02(-2.27%)
Nov 20, 2025 1.060 1.085 0.9730 0.9852 511,221 -0.04(-4.35%)
Nov 19, 2025 0.9800 1.050 0.9600 1.030 926,781 +0.04(+4.03%)
Nov 18, 2025 0.9900 1.040 0.9570 0.9901 772,306 +0.02(+2.07%)
Nov 17, 2025 1.090 1.120 0.9601 0.9700 1,815,129 -0.13(-11.82%)
Nov 14, 2025 1.100 1.150 1.085 1.100 621,403 -0.03(-2.65%)
Nov 13, 2025 1.180 1.210 1.110 1.130 514,527 -0.06(-5.04%)
Nov 12, 2025 1.220 1.230 1.120 1.190 780,285 -0.03(-2.46%)
Nov 11, 2025 1.110 1.250 1.070 1.220 1,206,860 +0.13(+11.93%)
Nov 10, 2025 1.090 1.130 1.020 1.090 1,415,377 +0.00(+0.00%)
Nov 07, 2025 1.150 1.160 1.070 1.090 727,780 -0.07(-6.03%)
Nov 06, 2025 1.110 1.165 1.080 1.160 769,607 +0.02(+2.20%)
Nov 05, 2025 1.120 1.160 1.090 1.135 813,729 +0.01(+1.34%)
Nov 04, 2025 1.170 1.250 1.080 1.120 1,467,467 -0.12(-9.68%)
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.