Tscan Therapeutics Inc (NQ: TCRX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.230	2.230	2.140	2.150	11,450	-0.01(-0.46%)
Apr 28, 2022	2.250	2.350	2.160	2.160	126,725	-0.08(-3.57%)
Apr 27, 2022	2.270	2.360	2.180	2.240	60,500	-0.09(-3.86%)
Apr 26, 2022	2.300	2.410	2.300	2.330	27,719	-0.02(-0.85%)
Apr 25, 2022	2.490	2.490	2.270	2.350	14,288	-0.10(-4.08%)
Apr 22, 2022	2.405	2.500	2.405	2.450	7,205	+0.05(+2.08%)
Apr 21, 2022	2.510	2.600	2.400	2.400	17,309	-0.18(-6.98%)
Apr 20, 2022	2.550	2.640	2.510	2.580	10,177	+0.03(+1.18%)
Apr 19, 2022	2.500	2.603	2.500	2.550	24,573	+0.05(+2.00%)
Apr 18, 2022	2.680	2.680	2.450	2.500	21,090	-0.13(-4.94%)
Apr 14, 2022	2.670	2.710	2.500	2.630	35,649	-0.06(-2.23%)
Apr 13, 2022	2.580	2.730	2.500	2.690	117,470	+0.19(+7.60%)
Apr 12, 2022	2.630	2.680	2.500	2.500	25,969	-0.21(-7.75%)
Apr 11, 2022	2.380	2.795	2.365	2.710	106,861	+0.41(+17.83%)
Apr 08, 2022	2.610	2.790	2.298	2.300	39,803	-0.35(-13.21%)
Apr 07, 2022	2.820	2.820	2.600	2.650	37,674	-0.10(-3.64%)
Apr 06, 2022	2.740	2.880	2.740	2.750	14,123	-0.04(-1.43%)
Apr 05, 2022	2.870	2.970	2.790	2.790	22,962	-0.11(-3.79%)
Apr 04, 2022	2.810	2.960	2.800	2.900	23,807	+0.01(+0.35%)
Apr 01, 2022	2.920	2.970	2.850	2.890	39,110	+0.09(+3.21%)
Mar 31, 2022	2.930	2.962	2.743	2.800	31,120	-0.11(-3.78%)
Mar 30, 2022	2.960	3.090	2.900	2.910	23,860	-0.11(-3.64%)
Mar 29, 2022	3.125	3.125	2.820	3.020	106,889	+0.01(+0.33%)
Mar 28, 2022	3.080	3.080	2.912	3.010	18,622	+0.00(+0.00%)
Mar 25, 2022	3.210	3.230	2.815	3.010	136,792	-0.19(-5.94%)
Mar 24, 2022	3.470	3.510	3.050	3.200	714,455	-0.19(-5.60%)
Mar 23, 2022	3.400	3.535	3.230	3.390	33,548	+0.03(+0.89%)
Mar 22, 2022	3.350	3.540	3.240	3.360	114,280	+0.13(+4.02%)
Mar 21, 2022	3.440	3.770	3.230	3.230	27,799	-0.10(-3.00%)
Mar 18, 2022	3.480	3.526	3.300	3.330	78,832	+0.00(+0.00%)
Mar 17, 2022	3.600	3.713	3.300	3.330	110,360	-0.16(-4.58%)
Mar 16, 2022	3.890	3.890	3.490	3.490	19,415	-0.12(-3.32%)
Mar 15, 2022	3.730	3.810	3.550	3.610	20,541	-0.03(-0.82%)
Mar 14, 2022	3.650	3.860	3.600	3.640	11,242	-0.36(-9.00%)
Mar 11, 2022	3.940	4.200	3.630	4.000	22,926	+0.01(+0.25%)
Mar 10, 2022	3.650	3.995	3.650	3.990	8,891	+0.09(+2.31%)
Mar 09, 2022	3.620	4.190	3.600	3.900	43,583	+0.20(+5.41%)
Mar 08, 2022	3.955	4.065	3.600	3.700	22,303	-0.07(-1.86%)
Mar 07, 2022	4.010	4.220	3.750	3.770	29,479	-0.02(-0.53%)
Mar 04, 2022	4.040	4.120	3.760	3.790	61,294	-0.12(-3.07%)
Mar 03, 2022	4.430	4.480	3.820	3.910	97,898	-0.33(-7.78%)
Mar 02, 2022	4.370	4.370	4.210	4.240	6,110	+0.02(+0.47%)
Mar 01, 2022	4.370	4.390	4.220	4.220	5,684	+0.02(+0.48%)
Feb 28, 2022	4.200	4.410	4.200	4.200	19,771	-0.00(-0.12%)
Feb 25, 2022	4.390	4.290	4.200	4.205	27,648	-0.14(-3.33%)
Feb 24, 2022	4.580	4.890	4.050	4.350	35,588	-0.42(-8.81%)
Feb 23, 2022	4.700	5.035	4.590	4.770	16,043	-0.08(-1.65%)
Feb 22, 2022	4.910	4.960	4.575	4.850	5,731	-0.12(-2.41%)
Feb 18, 2022				4.970	0	-0.17(-3.31%)
Feb 17, 2022	4.910	5.180	4.850	5.140	7,264	-0.04(-0.77%)
Feb 16, 2022	5.370	5.370	4.500	5.180	62,057	-0.22(-4.07%)
Feb 15, 2022	5.220	5.470	5.160	5.400	7,577	+0.20(+3.85%)
Feb 14, 2022	4.710	5.280	4.700	5.200	28,034	+0.04(+0.78%)
Feb 11, 2022	5.300	5.300	5.010	5.160	7,371	-0.09(-1.71%)
Feb 10, 2022	5.290	5.290	4.970	5.250	8,797	-0.05(-0.94%)
Feb 09, 2022	5.413	5.413	4.940	5.300	9,807	+0.12(+2.32%)
Feb 08, 2022	5.597	5.597	4.910	5.180	28,206	-0.06(-1.15%)
Feb 07, 2022	5.100	5.400	5.080	5.240	23,195	+0.24(+4.80%)
Feb 04, 2022	4.880	5.190	4.830	5.000	61,590	+0.17(+3.52%)
Feb 03, 2022	4.600	4.900	4.600	4.830	7,264	+0.06(+1.26%)
Feb 02, 2022	4.910	4.910	4.640	4.770	20,350	+0.09(+1.92%)
Feb 01, 2022	4.810	4.920	4.676	4.680	8,970	-0.15(-3.11%)
Jan 31, 2022	4.700	4.840		4.830	20,423	-0.02(-0.41%)
Jan 28, 2022	5.040	5.040	4.640	4.850	8,445	-0.05(-1.02%)
Jan 27, 2022	4.660	4.970	4.660	4.900	10,484	+0.01(+0.20%)
Jan 26, 2022	4.790	5.190	4.637	4.890	16,179	-0.06(-1.21%)
Jan 25, 2022	4.610	5.000	4.445	4.950	20,362	+0.58(+13.27%)
Jan 24, 2022	4.690	4.690	4.330	4.370	18,022	-0.24(-5.21%)
Jan 21, 2022	4.850	4.860	4.546	4.610	11,861	-0.11(-2.33%)
Jan 20, 2022	4.960	5.000	4.720	4.720	10,229	-0.11(-2.28%)
Jan 19, 2022	4.860	4.976	4.800	4.830	13,065	-0.02(-0.41%)
Jan 18, 2022	4.920	4.970	4.720	4.850	14,176	-0.20(-3.96%)
Jan 14, 2022				5.050	0	+0.49(+10.75%)
Jan 13, 2022	4.670	4.670	4.340	4.560	14,860	-0.14(-2.98%)
Jan 12, 2022	4.200	4.910	4.200	4.700	27,219	+0.45(+10.59%)
Jan 11, 2022	4.190	4.490	4.190	4.250	15,201	+0.05(+1.19%)
Jan 10, 2022	4.720	4.720	4.200	4.200	48,491	-0.38(-8.30%)
Jan 07, 2022	4.630	4.810	4.350	4.580	18,041	+0.08(+1.78%)
Jan 06, 2022	4.450	4.850	4.450	4.500	15,248	+0.08(+1.81%)
Jan 05, 2022	4.820	4.920	4.181	4.420	42,712	-0.26(-5.56%)
Jan 04, 2022	4.670	4.900	4.670	4.680	2,681	-0.05(-1.06%)
Jan 03, 2022	4.550	4.940	4.550	4.730	38,730	+0.22(+4.88%)
Dec 31, 2021	4.760	5.050	4.500	4.510	64,021	-0.32(-6.63%)
Dec 30, 2021	4.770	5.000	4.760	4.830	25,280	+0.00(+0.00%)
Dec 29, 2021	4.800	4.980	4.650	4.830	26,777	-0.01(-0.21%)
Dec 28, 2021	4.810	5.370	4.730	4.840	37,919	-0.04(-0.82%)
Dec 27, 2021	4.950	5.450	4.830	4.880	93,302	+0.02(+0.41%)
Dec 23, 2021	5.000	5.370	4.700	4.860	175,126	-0.07(-1.42%)
Dec 22, 2021	4.760	5.170	4.760	4.930	74,936	+0.07(+1.44%)
Dec 21, 2021	4.790	5.353	4.700	4.860	114,334	+0.32(+7.05%)
Dec 20, 2021	4.700	5.030	4.530	4.540	99,216	-0.31(-6.39%)
Dec 17, 2021	4.540	5.123	4.540	4.850	76,514	+0.11(+2.32%)
Dec 16, 2021	5.210	5.870	4.700	4.740	217,927	-0.21(-4.24%)
Dec 15, 2021	5.220	5.450	4.950	4.950	73,450	-0.48(-8.84%)
Dec 14, 2021	5.980	5.980	5.180	5.430	48,224	-0.51(-8.59%)
Dec 13, 2021	6.400	6.400	5.860	5.940	22,454	-0.18(-2.94%)
Dec 10, 2021	6.350	6.350	6.035	6.120	13,355	-0.14(-2.24%)
Dec 09, 2021	6.350	6.390	6.260	6.260	16,084	-0.05(-0.79%)
Dec 08, 2021	6.400	6.720	6.280	6.310	34,307	-0.23(-3.52%)
Dec 07, 2021	6.280	6.790	6.200	6.540	34,230	-0.09(-1.36%)
Dec 06, 2021	6.800	6.960	6.200	6.630	39,832	+0.21(+3.27%)
Dec 03, 2021	6.750	7.050	6.210	6.420	20,884	-0.20(-3.02%)
Dec 02, 2021	7.000	7.000	6.460	6.620	22,091	-0.40(-5.70%)
Dec 01, 2021	7.600	7.690	7.009	7.020	22,864	-0.64(-8.36%)
Nov 30, 2021	7.850	7.900	7.630	7.660	32,258	-0.26(-3.28%)
Nov 29, 2021	8.255	8.786	7.900	7.920	14,632	-0.83(-9.49%)
Nov 26, 2021	8.530	8.980	8.530	8.750	4,465	+0.02(+0.23%)
Nov 24, 2021	8.270	8.831	8.100	8.730	6,530	+0.28(+3.31%)
Nov 23, 2021	8.760	8.760	8.100	8.450	5,574	+0.38(+4.71%)
Nov 22, 2021	8.870	9.000	7.650	8.070	32,891	-0.73(-8.30%)
Nov 19, 2021	8.590	9.300	8.070	8.800	13,465	+0.05(+0.57%)
Nov 18, 2021	9.000	8.940	8.650	8.750	14,901	-0.25(-2.78%)
Nov 17, 2021	8.990	9.070	8.500	9.000	68,318	+0.49(+5.76%)
Nov 16, 2021	8.390	8.910	8.160	8.510	22,167	+0.38(+4.67%)
Nov 15, 2021	8.950	8.972	8.000	8.130	13,072	-0.74(-8.39%)
Nov 12, 2021	8.700	8.990	8.700	8.875	11,098	+0.19(+2.13%)
Nov 11, 2021	9.240	9.240	8.560	8.690	12,097	+0.12(+1.40%)
Nov 10, 2021	8.450			8.570	8,917	+0.07(+0.82%)
Nov 09, 2021	9.170	9.170	8.315	8.500	17,463	-0.10(-1.16%)
Nov 08, 2021	8.900	8.999	8.505	8.600	16,121	-0.04(-0.46%)
Nov 05, 2021	8.790	9.073	8.560	8.640	10,551	-0.11(-1.26%)
Nov 04, 2021	8.540	9.045	8.480	8.750	6,437	+0.23(+2.70%)
Nov 03, 2021	8.580	8.668	8.112	8.520	6,937	+0.07(+0.83%)
Nov 02, 2021	8.400	8.571	8.320	8.450	15,402	+0.13(+1.56%)
Nov 01, 2021	9.350	8.760	7.860	8.320	41,794	-0.44(-5.02%)
Oct 29, 2021	9.000		8.540	8.760	13,602	-0.29(-3.20%)
Oct 28, 2021	8.340	9.180	8.227	9.050	40,583	+0.81(+9.83%)
Oct 27, 2021	8.120	8.490	7.900	8.240	27,736	+0.17(+2.11%)
Oct 26, 2021	7.900			8.070	47,112	+0.07(+0.88%)
Oct 25, 2021	7.820	8.190	7.624	8.000	41,408	+0.21(+2.70%)
Oct 22, 2021	7.610	8.000	7.600	7.790	21,582	-0.13(-1.64%)
Oct 21, 2021	7.190	7.925	7.190	7.920	32,683	+0.82(+11.55%)
Oct 20, 2021	7.150	7.340	7.015	7.100	27,332	-0.15(-2.07%)
Oct 19, 2021	6.660	7.250	6.600	7.250	31,940	+0.71(+10.86%)
Oct 18, 2021	6.750	6.900	6.270	6.540	79,565	-0.21(-3.11%)
Oct 15, 2021	6.850	6.900	6.170	6.750	95,086	-0.14(-2.03%)
Oct 14, 2021	7.260	7.670	6.615	6.890	30,909	+0.11(+1.62%)
Oct 13, 2021	6.950	7.422	6.700	6.780	45,331	-0.06(-0.88%)
Oct 12, 2021	7.000	7.260	6.655	6.840	88,014	-0.38(-5.26%)
Oct 11, 2021	7.650	7.800	7.080	7.220	23,836	-0.59(-7.55%)
Oct 08, 2021	8.130	8.190	7.490	7.810	50,620	-0.16(-2.01%)
Oct 07, 2021	7.980	8.410	7.900	7.970	35,844	-0.03(-0.38%)
Oct 06, 2021	8.240	8.320	7.900	8.000	8,083	-0.43(-5.10%)
Oct 05, 2021	8.450	8.450	8.080	8.430	24,321	+0.02(+0.24%)
Oct 04, 2021	8.620	8.620	8.310	8.410	8,159	-0.22(-2.55%)
Oct 01, 2021	8.270	8.630	8.250	8.630	44,249	+0.29(+3.48%)
Sep 30, 2021	8.590	8.640	8.250	8.340	60,556	-0.25(-2.91%)
Sep 29, 2021	8.500	8.640	8.030	8.590	86,866	+0.12(+1.42%)
Sep 28, 2021	8.470	8.560	8.251	8.470	78,309	+0.36(+4.44%)
Sep 27, 2021	8.070	8.110	7.900	8.110	51,180	+0.21(+2.66%)
Sep 24, 2021	7.530	7.950	7.400	7.900	97,297	+0.21(+2.73%)
Sep 23, 2021	6.650	8.470	6.510	7.690	870,837	+1.52(+24.64%)
Sep 22, 2021	6.450	6.770	6.160	6.170	78,041	-0.28(-4.34%)
Sep 21, 2021	6.280	6.480	6.100	6.450	151,168	+0.20(+3.20%)
Sep 20, 2021	6.080	6.350	6.060	6.250	225,687	+0.01(+0.16%)
Sep 17, 2021	6.620	7.020	6.210	6.240	324,816	-0.49(-7.28%)
Sep 16, 2021	6.900	7.240	6.680	6.730	179,587	-0.14(-2.04%)
Sep 15, 2021	7.880	7.880	6.800	6.870	101,771	-0.66(-8.76%)
Sep 14, 2021	7.890	8.050	7.435	7.530	50,056	-0.11(-1.44%)
Sep 13, 2021	8.070	8.350	7.570	7.640	58,724	-0.57(-6.94%)
Sep 10, 2021	8.730	8.980	8.130	8.210	66,418	-0.15(-1.79%)
Sep 09, 2021	8.600	8.680	8.260	8.360	65,702	-0.19(-2.22%)
Sep 08, 2021	8.960	8.960	8.526	8.550	41,510	-0.41(-4.58%)
Sep 07, 2021	8.750	9.000	8.750	8.960	148,995	+0.44(+5.16%)
Sep 03, 2021	8.940	8.940	8.480	8.520	145,553	-0.45(-5.02%)
Sep 02, 2021	8.990	8.990	8.750	8.970	22,721	+0.13(+1.47%)
Sep 01, 2021	9.120	9.205	8.760	8.840	64,811	-0.05(-0.56%)
Aug 31, 2021	8.760	9.040	8.620	8.890	50,488	+0.27(+3.13%)
Aug 30, 2021	8.910	9.140	8.620	8.620	56,933	-0.29(-3.25%)
Aug 27, 2021	8.980	9.200	8.870	8.910	120,894	+0.05(+0.56%)
Aug 26, 2021	9.270	10.76	8.850	8.860	162,215	-0.46(-4.94%)
Aug 25, 2021	10.56	10.56	9.300	9.320	77,224	-1.24(-11.74%)
Aug 24, 2021	10.99	11.03	10.10	10.56	70,651	-0.44(-4.00%)
Aug 23, 2021	11.21	11.65	10.91	11.00	32,227	-0.03(-0.27%)
Aug 20, 2021	10.57	11.50	10.24	11.03	74,815	+0.41(+3.86%)
Aug 19, 2021	13.71	13.98	10.52	10.62	113,748	-2.86(-21.22%)
Aug 18, 2021	12.28	14.71	12.27	13.48	163,406	+1.40(+11.59%)
Aug 17, 2021	11.37	12.32	11.00	12.08	160,907	+0.83(+7.38%)
Aug 16, 2021	10.24	11.98	10.24	11.25	164,850	+0.93(+9.01%)
Aug 13, 2021	10.49	10.84	9.950	10.32	39,233	+0.23(+2.28%)
Aug 12, 2021	10.00	10.28	9.736	10.09	15,467	+0.16(+1.61%)
Aug 11, 2021	9.900	10.11	9.650	9.930	39,391	-0.02(-0.20%)
Aug 10, 2021	10.72	10.90	9.910	9.950	91,950	-0.20(-1.97%)
Aug 09, 2021	10.53	10.60	9.950	10.15	65,038	-0.31(-2.96%)
Aug 06, 2021	10.85	11.00	10.18	10.46	83,083	-0.29(-2.70%)
Aug 05, 2021	10.96	11.00	10.65	10.75	36,218	-0.21(-1.92%)
Aug 04, 2021	10.87	11.00	10.77	10.96	61,756	+0.10(+0.92%)
Aug 03, 2021	10.07	11.00	9.999	10.86	64,087	+0.86(+8.60%)
Aug 02, 2021	9.810	10.20	9.720	10.00	102,308	+0.30(+3.09%)
Jul 30, 2021	9.650	10.02	9.650	9.700	43,818	-0.02(-0.21%)
Jul 29, 2021	9.800	10.00	9.599	9.720	58,506	+0.06(+0.62%)
Jul 28, 2021	9.610	9.920	9.530	9.660	57,721	+0.06(+0.63%)
Jul 27, 2021	9.610	9.970	9.380	9.600	59,835	-0.01(-0.10%)
Jul 26, 2021	9.880	10.24	9.600	9.610	67,978	-0.43(-4.28%)
Jul 23, 2021	10.45	10.45	9.660	10.04	92,953	+0.07(+0.70%)
Jul 22, 2021	10.03	10.30	9.640	9.970	58,031	+0.11(+1.12%)
Jul 21, 2021	10.90	10.90	9.650	9.860	123,522	-0.75(-7.07%)
Jul 20, 2021	10.26	10.78	9.650	10.61	86,900	+0.60(+5.99%)
Jul 19, 2021	10.08	10.74	10.01	10.01	144,514	-0.49(-4.67%)

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.