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 (NQ: TCRX )

5.730 -0.160 (-2.72%)
Streaming Delayed Price Updated: 1:12 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 6.000 6.030 5.800 5.890 166,116 -0.07(-1.17%)
Aug 20, 2024 6.050 6.090 5.830 5.960 114,437 -0.04(-0.67%)
Aug 19, 2024 5.740 6.080 5.640 6.000 183,876 +0.26(+4.53%)
Aug 16, 2024 5.790 5.840 5.605 5.740 90,555 -0.05(-0.86%)
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.


 

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.