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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	0.5700	0.5955	0.5500	0.5550	534,278	-0.01(-2.13%)
Feb 27, 2023	0.6000	0.6273	0.5595	0.5671	1,231,219	-0.01(-2.56%)
Feb 24, 2023	0.5801	0.6105	0.5801	0.5820	437,126	-0.02(-3.10%)
Feb 23, 2023	0.6025	0.6150	0.5873	0.6006	483,245	+0.00(+0.81%)
Feb 22, 2023	0.6200	0.6222	0.5910	0.5958	699,835	-0.01(-2.34%)
Feb 21, 2023	0.6200	0.6450	0.6101	0.6101	456,640	-0.03(-4.06%)
Feb 17, 2023	0.6500	0.6669	0.6199	0.6359	408,140	-0.01(-1.67%)
Feb 16, 2023	0.6419	0.6678	0.6050	0.6467	1,251,290	+0.01(+1.05%)
Feb 15, 2023	0.6500	0.6600	0.6300	0.6400	625,791	-0.01(-1.54%)
Feb 14, 2023	0.6500	0.6783	0.6300	0.6500	380,047	+0.01(+0.81%)
Feb 13, 2023	0.6500	0.6577	0.6300	0.6448	417,534	-0.01(-1.44%)
Feb 10, 2023	0.6600	0.6640	0.6295	0.6542	422,096	-0.01(-0.88%)
Feb 09, 2023	0.6947	0.6947	0.6300	0.6600	781,139	-0.01(-0.75%)
Feb 08, 2023	0.6900	0.7053	0.6510	0.6650	725,627	-0.03(-4.00%)
Feb 07, 2023	0.6900	0.6965	0.6627	0.6927	819,810	-0.00(-0.55%)
Feb 06, 2023	0.6824	0.7194	0.6824	0.6965	352,141	+0.00(+0.45%)
Feb 03, 2023	0.7000	0.7100	0.6906	0.6934	895,047	-0.01(-0.94%)
Feb 02, 2023	0.7664	0.7737	0.6920	0.7000	1,139,453	-0.01(-1.71%)
Feb 01, 2023	0.7400	0.7491	0.7095	0.7122	571,039	-0.03(-3.57%)
Jan 31, 2023	0.7100	0.7651	0.7041	0.7386	536,312	+0.01(+1.88%)
Jan 30, 2023	0.7500	0.7600	0.7200	0.7250	416,829	-0.01(-1.35%)
Jan 27, 2023	0.7142	0.7500	0.6900	0.7349	627,549	+0.04(+5.33%)
Jan 26, 2023	0.6700	0.7200	0.6501	0.6977	606,132	+0.04(+5.73%)
Jan 25, 2023	0.7686	0.7686	0.6580	0.6599	1,211,631	-0.07(-9.57%)
Jan 24, 2023	0.7400	0.7500	0.7072	0.7297	454,253	+0.01(+1.35%)
Jan 23, 2023	0.7500	0.7687	0.7168	0.7200	555,369	-0.03(-3.54%)
Jan 20, 2023	0.7560	0.7700	0.7300	0.7464	401,663	-0.01(-1.34%)
Jan 19, 2023	0.7900	0.7900	0.7200	0.7565	396,448	-0.00(-0.25%)
Jan 18, 2023	0.8300	0.8500	0.7511	0.7584	953,730	-0.05(-6.58%)
Jan 17, 2023	0.8000	0.8596	0.7900	0.8118	789,116	+0.01(+1.82%)
Jan 13, 2023	0.7900	0.8198	0.7408	0.7973	819,162	-0.00(-0.08%)
Jan 12, 2023	0.7300	0.8199	0.7003	0.7979	1,588,706	+0.07(+9.86%)
Jan 11, 2023	0.8000	0.8032	0.6700	0.7263	3,054,256	-0.06(-8.13%)
Jan 10, 2023	0.7600	0.8151	0.7400	0.7906	1,342,582	+0.04(+5.53%)
Jan 09, 2023	0.7520	0.8200	0.7413	0.7492	1,937,482	+0.03(+3.81%)
Jan 06, 2023	0.7100	0.7500	0.7000	0.7217	982,704	+0.03(+4.25%)
Jan 05, 2023	0.6593	0.7196	0.6300	0.6923	1,227,183	+0.04(+5.53%)
Jan 04, 2023	0.6300	0.6666	0.6000	0.6560	951,294	+0.03(+4.68%)
Jan 03, 2023	0.6800	0.6800	0.6106	0.6267	763,543	-0.02(-3.45%)
Dec 30, 2022	0.6530	0.6549	0.5815	0.6491	4,161,079	-0.01(-1.01%)
Dec 29, 2022	0.5801	0.6800	0.5650	0.6557	2,005,031	+0.09(+16.76%)
Dec 28, 2022	0.5100	0.5654	0.5065	0.5616	1,737,004	+0.06(+11.85%)
Dec 27, 2022	0.5800	0.5875	0.5000	0.5021	2,268,369	-0.09(-14.57%)
Dec 23, 2022	0.5700	0.5919	0.5493	0.5877	480,466	+0.02(+3.11%)
Dec 22, 2022	0.5750	0.5910	0.5400	0.5700	823,404	-0.00(-0.09%)
Dec 21, 2022	0.6250	0.6378	0.5702	0.5705	1,175,309	-0.05(-7.48%)
Dec 20, 2022	0.5500	0.6184	0.5500	0.6166	1,430,860	+0.07(+13.24%)
Dec 19, 2022	0.5700	0.6199	0.5316	0.5445	1,600,033	-0.04(-7.60%)
Dec 16, 2022	0.6200	0.6276	0.5893	0.5893	5,768,719	-0.03(-4.27%)
Dec 15, 2022	0.6603	0.6854	0.6116	0.6156	1,934,437	-0.05(-8.19%)
Dec 14, 2022	0.6300	0.6776	0.6300	0.6705	1,260,908	+0.03(+5.41%)
Dec 13, 2022	0.6638	0.6675	0.6120	0.6361	1,210,135	-0.03(-4.85%)
Dec 12, 2022	0.6000	0.6736	0.6000	0.6685	1,306,020	+0.06(+9.93%)
Dec 09, 2022	0.6700	0.6795	0.6009	0.6081	1,252,786	-0.07(-9.67%)
Dec 08, 2022	0.6600	0.6900	0.6202	0.6732	737,682	+0.02(+2.87%)
Dec 07, 2022	0.6464	0.6830	0.6300	0.6544	989,763	-0.01(-1.73%)
Dec 06, 2022	0.6800	0.6791	0.6251	0.6659	969,040	-0.00(-0.58%)
Dec 05, 2022	0.6999	0.7200	0.6500	0.6698	2,011,126	-0.01(-1.50%)
Dec 02, 2022	0.6894	0.6926	0.6400	0.6800	2,971,029	+0.04(+6.80%)

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.