Tscan Therapeutics Inc (NQ: TCRX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	7.560	7.900	7.380	7.720	289,874	+0.04(+0.52%)
Apr 29, 2024	7.410	7.815	7.410	7.680	205,982	+0.36(+4.92%)
Apr 26, 2024	7.340	7.460	7.116	7.320	92,052	+0.03(+0.41%)
Apr 25, 2024	7.260	7.457	7.035	7.290	107,354	-0.09(-1.22%)
Apr 24, 2024	7.280	7.510	7.110	7.380	90,771	+0.12(+1.65%)
Apr 23, 2024	7.220	7.550	7.020	7.260	208,344	+0.14(+1.97%)
Apr 22, 2024	6.820	7.240	6.740	7.120	173,228	+0.30(+4.40%)
Apr 19, 2024	6.820	7.130	6.710	6.820	278,857	-0.10(-1.45%)
Apr 18, 2024	6.750	7.140	6.650	6.920	250,561	+0.17(+2.52%)
Apr 17, 2024	7.270	7.360	6.580	6.750	1,642,009	-0.38(-5.33%)
Apr 16, 2024	7.500	7.554	7.120	7.130	98,778	-0.56(-7.28%)
Apr 15, 2024	7.490	7.924	7.435	7.690	121,516	-0.06(-0.77%)
Apr 12, 2024	7.840	8.120	7.490	7.750	128,946	-0.05(-0.64%)
Apr 11, 2024	7.230	7.870	7.210	7.800	168,153	+0.57(+7.88%)
Apr 10, 2024	7.290	7.410	7.080	7.230	131,547	-0.22(-2.95%)
Apr 09, 2024	7.450	7.820	7.350	7.450	94,960	+0.11(+1.50%)
Apr 08, 2024	7.220	7.360	7.030	7.340	70,509	+0.25(+3.53%)
Apr 05, 2024	7.030	7.200	6.997	7.090	105,838	+0.00(+0.00%)
Apr 04, 2024	7.200	7.330	6.980	7.090	161,683	-0.07(-0.98%)
Apr 03, 2024	7.140	7.445	7.010	7.160	125,171	-0.04(-0.56%)
Apr 02, 2024	7.990	7.990	7.140	7.200	126,282	-0.81(-10.11%)
Apr 01, 2024	8.030	8.155	7.720	8.010	121,824	+0.07(+0.88%)
Mar 28, 2024	8.270	8.290	7.278	7.940	741,662	-0.36(-4.34%)
Mar 27, 2024	8.110	9.000	7.970	8.300	448,974	+0.31(+3.88%)
Mar 26, 2024	8.020	8.235	7.910	7.990	226,624	+0.06(+0.76%)
Mar 25, 2024	8.010	8.420	7.700	7.930	397,302	-0.09(-1.12%)
Mar 22, 2024	7.330	8.059	7.170	8.020	528,338	+1.01(+14.41%)
Mar 21, 2024	7.010	7.090	6.810	7.010	86,931	+0.00(+0.00%)
Mar 20, 2024	6.990	7.120	6.840	7.010	86,651	+0.04(+0.57%)
Mar 19, 2024	6.950	7.190	6.610	6.970	96,723	+0.14(+2.05%)
Mar 18, 2024	7.270	7.400	6.810	6.830	93,403	-0.29(-4.07%)
Mar 15, 2024	6.780	7.120	6.560	7.120	347,939	+0.33(+4.86%)
Mar 14, 2024	6.720	6.890	6.550	6.790	95,874	+0.08(+1.19%)
Mar 13, 2024	6.600	7.090	6.445	6.710	75,479	-0.05(-0.74%)
Mar 12, 2024	6.490	6.900	6.430	6.760	65,795	+0.20(+3.05%)
Mar 11, 2024	6.430	6.875	6.420	6.560	48,655	+0.01(+0.15%)
Mar 08, 2024	7.170	7.245	6.400	6.550	157,969	-0.59(-8.26%)
Mar 07, 2024	7.350	7.350	6.980	7.140	103,877	-0.01(-0.14%)
Mar 06, 2024	6.800	7.350	6.800	7.150	139,354	+0.12(+1.71%)
Mar 05, 2024	7.080	7.170	6.750	7.030	34,944	-0.09(-1.26%)
Mar 04, 2024	7.200	7.280	6.940	7.120	97,560	-0.08(-1.11%)
Mar 01, 2024	6.820	7.670	6.765	7.200	224,553	+0.45(+6.67%)
Feb 29, 2024	6.840	6.970	6.500	6.750	140,386	+0.04(+0.60%)
Feb 28, 2024	6.410	6.970	6.220	6.710	342,150	+0.26(+4.03%)
Feb 27, 2024	6.790	6.790	6.150	6.450	184,022	-0.34(-5.01%)
Feb 26, 2024	6.850	7.050	6.659	6.790	123,721	+0.03(+0.44%)
Feb 23, 2024	6.760	6.800	6.400	6.760	100,576	-0.06(-0.88%)
Feb 22, 2024	6.950	7.000	6.520	6.820	73,795	-0.13(-1.87%)
Feb 21, 2024	7.250	7.310	6.735	6.950	236,507	-0.46(-6.21%)
Feb 20, 2024	6.780	7.870	6.750	7.410	727,170	+0.63(+9.29%)
Feb 16, 2024	5.750	7.100	5.560	6.780	655,770	+1.04(+18.12%)
Feb 15, 2024	5.810	5.985	5.600	5.740	77,078	-0.06(-1.03%)
Feb 14, 2024	5.860	5.888	5.655	5.800	58,365	+0.07(+1.22%)
Feb 13, 2024	5.910	6.050	5.550	5.730	132,294	-0.21(-3.54%)
Feb 12, 2024	5.730	6.020	5.440	5.940	264,528	+0.13(+2.24%)
Feb 09, 2024	6.000	6.070	5.700	5.810	92,873	-0.19(-3.17%)
Feb 08, 2024	5.760	6.050	5.660	6.000	100,359	+0.20(+3.45%)
Feb 07, 2024	6.010	6.200	5.740	5.800	87,851	-0.12(-2.03%)
Feb 06, 2024	5.610	6.020	5.560	5.920	203,675	+0.37(+6.67%)
Feb 05, 2024	5.160	5.730	5.110	5.550	94,403	+0.31(+5.92%)
Feb 02, 2024	5.130	5.250	4.964	5.240	67,682	+0.09(+1.75%)
Feb 01, 2024	5.110	5.380	5.110	5.150	35,836	+0.04(+0.78%)
Jan 31, 2024	4.990	5.240	4.810	5.110	112,104	+0.13(+2.61%)
Jan 30, 2024	5.200	5.380	4.955	4.980	41,259	-0.26(-4.96%)
Jan 29, 2024	4.960	5.330	4.960	5.240	51,759	+0.22(+4.38%)
Jan 26, 2024	4.980	5.210	4.970	5.020	61,886	+0.04(+0.80%)
Jan 25, 2024	4.900	5.050	4.640	4.980	88,397	+0.09(+1.84%)
Jan 24, 2024	5.010	5.040	4.710	4.890	111,592	-0.15(-2.98%)
Jan 23, 2024	5.040	5.400	5.010	5.040	117,133	-0.18(-3.45%)
Jan 22, 2024	5.400	5.400	5.205	5.220	87,606	-0.17(-3.15%)
Jan 19, 2024	5.230	5.470	5.156	5.390	64,253	+0.13(+2.47%)
Jan 18, 2024	5.880	5.880	5.110	5.260	112,724	-0.56(-9.62%)
Jan 17, 2024	5.730	5.970	5.650	5.820	97,800	+0.01(+0.17%)
Jan 16, 2024	5.970	5.970	5.720	5.810	66,809	-0.19(-3.17%)
Jan 12, 2024	6.050	6.150	5.880	6.000	108,416	+0.04(+0.67%)
Jan 11, 2024	5.850	6.030	5.795	5.960	82,813	+0.07(+1.19%)
Jan 10, 2024	5.920	6.170	5.680	5.890	207,015	+0.00(+0.00%)
Jan 09, 2024	5.850	6.020	5.670	5.890	202,112	-0.09(-1.51%)
Jan 08, 2024	5.980	6.100	5.760	5.980	216,139	+0.13(+2.22%)
Jan 05, 2024	5.780	5.960	5.470	5.850	211,934	+0.06(+1.04%)
Jan 04, 2024	5.760	6.180	5.670	5.790	459,993	+0.12(+2.12%)
Jan 03, 2024	5.660	6.000	5.550	5.670	113,786	-0.04(-0.70%)
Jan 02, 2024	5.950	5.990	5.595	5.710	106,976	-0.12(-2.06%)
Dec 29, 2023	5.960	6.050	5.770	5.830	125,476	-0.15(-2.51%)
Dec 28, 2023	6.040	6.100	5.770	5.980	122,426	-0.05(-0.83%)
Dec 27, 2023	5.980	6.065	5.906	6.030	178,296	+0.08(+1.34%)
Dec 26, 2023	5.820	6.000	5.780	5.950	149,925	+0.20(+3.48%)
Dec 22, 2023	5.080	5.830	5.065	5.750	281,996	+0.77(+15.46%)
Dec 21, 2023	4.900	5.080	4.900	4.980	106,321	+0.14(+2.89%)
Dec 20, 2023	4.840	5.060	4.810	4.840	140,730	-0.06(-1.22%)
Dec 19, 2023	4.710	5.000	4.710	4.900	194,657	+0.29(+6.29%)
Dec 18, 2023	4.900	5.100	4.590	4.610	208,808	-0.34(-6.87%)
Dec 15, 2023	4.910	5.209	4.800	4.950	250,749	-0.05(-1.00%)
Dec 14, 2023	5.970	6.050	4.900	5.000	206,633	-0.95(-15.97%)
Dec 13, 2023	5.240	6.002	5.240	5.950	115,555	+0.54(+9.98%)
Dec 12, 2023	5.770	6.010	4.900	5.410	241,326	-0.55(-9.23%)
Dec 11, 2023	7.000	7.000	5.500	5.960	385,253	-0.60(-9.15%)
Dec 08, 2023	6.700	6.900	6.560	6.560	64,591	-0.14(-2.09%)
Dec 07, 2023	6.960	6.960	6.560	6.700	95,664	-0.04(-0.59%)
Dec 06, 2023	6.880	6.930	6.646	6.740	112,394	-0.02(-0.30%)
Dec 05, 2023	5.930	6.900	5.901	6.760	136,657	+0.64(+10.46%)
Dec 04, 2023	6.500	6.500	5.950	6.120	172,540	-0.36(-5.56%)
Dec 01, 2023	6.500	6.500	6.120	6.480	162,900	-0.05(-0.77%)
Nov 30, 2023	5.740	7.150	5.300	6.530	212,438	+0.75(+12.98%)
Nov 29, 2023	5.250	6.130	5.060	5.780	190,686	+0.54(+10.31%)
Nov 28, 2023	5.260	5.270	4.920	5.240	79,146	+0.06(+1.16%)
Nov 27, 2023	4.980	5.270	4.880	5.180	126,805	+0.06(+1.17%)
Nov 24, 2023	5.200	5.300	4.920	5.120	69,774	-0.12(-2.29%)
Nov 22, 2023	4.130	5.240	3.730	5.240	255,345	+1.06(+25.36%)
Nov 21, 2023	4.580	4.720	4.100	4.180	205,577	-0.43(-9.33%)
Nov 20, 2023	5.250	5.390	4.440	4.610	183,594	-0.74(-13.83%)
Nov 17, 2023	4.780	5.350	4.700	5.350	82,216	+0.60(+12.63%)
Nov 16, 2023	4.710	5.000	4.700	4.750	111,768	-0.01(-0.21%)
Nov 15, 2023	5.000	5.090	4.745	4.760	104,245	-0.24(-4.80%)
Nov 14, 2023	4.470	5.080	4.430	5.000	132,999	+0.48(+10.62%)
Nov 13, 2023	4.580	4.670	4.270	4.520	76,832	+0.04(+0.89%)
Nov 10, 2023	4.450	4.490	4.030	4.480	62,192	+0.17(+3.94%)
Nov 09, 2023	4.160	4.590	4.160	4.310	61,428	-0.04(-0.92%)
Nov 08, 2023	4.080	4.620	4.080	4.350	101,427	+0.25(+6.10%)
Nov 07, 2023	4.570	4.570	4.000	4.100	48,009	-0.43(-9.49%)
Nov 06, 2023	3.970	4.570	3.970	4.530	128,915	+0.45(+11.03%)
Nov 03, 2023	3.890	4.190	3.820	4.080	93,041	+0.18(+4.62%)
Nov 02, 2023	3.840	3.950	3.620	3.900	43,929	+0.28(+7.73%)
Nov 01, 2023	3.820	3.820	3.550	3.620	30,302	-0.23(-5.97%)
Oct 31, 2023	4.010	4.245	3.750	3.850	148,208	-0.17(-4.23%)
Oct 30, 2023	3.400	4.020	3.400	4.020	133,836	+0.62(+18.24%)
Oct 27, 2023	3.370	3.400	3.150	3.400	32,643	+0.11(+3.34%)
Oct 26, 2023	3.430	3.430	3.210	3.290	20,503	-0.10(-2.95%)
Oct 25, 2023	3.140	3.490	3.140	3.390	34,744	+0.14(+4.31%)
Oct 24, 2023	3.080	3.320	3.080	3.250	31,906	+0.18(+5.86%)
Oct 23, 2023	3.080	3.190	2.860	3.070	21,015	-0.08(-2.54%)
Oct 20, 2023	3.300	3.490	3.040	3.150	30,436	-0.24(-7.08%)
Oct 19, 2023	3.680	3.680	3.320	3.390	26,359	-0.25(-6.87%)
Oct 18, 2023	3.570	3.722	3.533	3.640	36,404	-0.08(-2.15%)
Oct 17, 2023	3.510	3.890	3.510	3.720	111,313	+0.19(+5.38%)
Oct 16, 2023	3.280	3.600	3.276	3.530	81,109	+0.16(+4.75%)
Oct 13, 2023	3.450	3.543	3.291	3.370	22,803	-0.13(-3.71%)
Oct 12, 2023	3.600	3.640	3.340	3.500	91,978	-0.04(-1.13%)
Oct 11, 2023	3.340	3.598	3.240	3.540	52,229	+0.18(+5.36%)
Oct 10, 2023	3.100	3.395	3.100	3.360	68,578	+0.18(+5.66%)
Oct 09, 2023	3.340	3.340	2.920	3.180	124,232	-0.20(-5.92%)
Oct 06, 2023	3.150	3.465	3.090	3.380	232,150	+0.27(+8.68%)
Oct 05, 2023	2.550	3.160	2.550	3.110	273,374	+0.45(+16.92%)
Oct 04, 2023	2.680	2.680	2.550	2.660	39,865	-0.07(-2.56%)
Oct 03, 2023	2.610	2.800	2.572	2.730	39,603	+0.00(+0.00%)
Oct 02, 2023	2.540	2.790	2.430	2.730	54,356	+0.17(+6.64%)
Sep 29, 2023	2.715	2.805	2.505	2.560	36,104	-0.06(-2.29%)
Sep 28, 2023	2.760	2.790	2.501	2.620	51,573	-0.05(-1.87%)
Sep 27, 2023	2.650	2.840	2.620	2.670	49,747	-0.03(-1.11%)
Sep 26, 2023	2.720	2.810	2.660	2.700	49,686	-0.01(-0.37%)
Sep 25, 2023	2.600	2.880	2.700	2.710	79,861	+0.06(+2.26%)
Sep 22, 2023	2.620	2.700	2.521	2.650	20,867	+0.00(+0.00%)
Sep 21, 2023	2.900	2.910	2.480	2.650	125,838	-0.19(-6.69%)
Sep 20, 2023	2.990	3.036	2.820	2.840	120,156	-0.10(-3.40%)
Sep 19, 2023	2.660	2.980	2.660	2.940	120,944	+0.05(+1.73%)
Sep 18, 2023	2.820	2.920	2.700	2.890	260,725	+0.00(+0.00%)
Sep 15, 2023	2.390	2.930	2.360	2.890	1,376,691	+0.44(+17.96%)
Sep 14, 2023	2.650	2.660	2.430	2.450	60,552	-0.20(-7.55%)
Sep 13, 2023	2.580	2.670	2.480	2.650	60,261	+0.03(+1.15%)
Sep 12, 2023	2.550	2.730	2.530	2.620	60,662	+0.02(+0.77%)
Sep 11, 2023	2.450	2.750	2.390	2.600	131,648	+0.19(+7.88%)
Sep 08, 2023	2.630	2.640	2.350	2.410	140,893	-0.20(-7.66%)
Sep 07, 2023	2.570	2.750	2.520	2.610	151,975	+0.05(+1.95%)
Sep 06, 2023	2.520	2.590	2.450	2.560	40,221	+0.00(+0.00%)
Sep 05, 2023	2.490	2.650	2.420	2.560	86,619	+0.10(+4.07%)
Sep 01, 2023	2.370	2.570	2.339	2.460	93,122	+0.08(+3.36%)
Aug 31, 2023	2.230	2.440	2.140	2.380	96,682	+0.12(+5.31%)
Aug 30, 2023	2.480	2.480	2.200	2.260	144,824	-0.17(-7.00%)
Aug 29, 2023	2.240	2.530	2.232	2.430	524,264	+0.24(+10.96%)
Aug 28, 2023	2.200	2.220	2.082	2.190	61,821	-0.03(-1.35%)
Aug 25, 2023	2.070	2.220	2.066	2.220	139,178	+0.15(+7.25%)
Aug 24, 2023	2.100	2.100	2.000	2.070	45,907	+0.03(+1.47%)
Aug 23, 2023	2.080	2.080	2.000	2.040	18,281	-0.04(-1.92%)
Aug 22, 2023	2.070	2.080	2.040	2.080	32,563	+0.00(+0.00%)
Aug 21, 2023	2.090	2.100	1.980	2.080	28,405	+0.01(+0.48%)
Aug 18, 2023	1.990	2.090	1.970	2.070	64,746	+0.02(+0.98%)
Aug 17, 2023	2.118	2.118	1.976	2.050	23,830	-0.05(-2.38%)
Aug 16, 2023	2.050	2.120	1.995	2.100	82,161	+0.00(+0.00%)
Aug 15, 2023	2.110	2.125	2.080	2.100	48,851	-0.03(-1.41%)
Aug 14, 2023	2.010	2.130	2.000	2.130	89,153	+0.07(+3.40%)
Aug 11, 2023	2.100	2.100	2.007	2.060	43,598	-0.04(-1.90%)
Aug 10, 2023	2.070	2.166	1.930	2.100	223,365	-0.05(-2.33%)
Aug 09, 2023	2.130	2.190	2.060	2.150	78,042	+0.00(+0.00%)
Aug 08, 2023	2.200	2.210	2.080	2.150	42,753	-0.03(-1.38%)
Aug 07, 2023	2.130	2.220	2.050	2.180	48,172	+0.02(+0.93%)
Aug 04, 2023	2.250	2.250	2.160	2.160	31,398	-0.07(-3.14%)
Aug 03, 2023	2.130	2.270	2.120	2.230	50,364	+0.06(+2.76%)
Aug 02, 2023	2.150	2.220	2.110	2.170	33,279	-0.02(-0.91%)
Aug 01, 2023	2.150	2.220	2.150	2.190	42,824	-0.05(-2.23%)
Jul 31, 2023	2.080	2.310	2.080	2.240	38,637	+0.13(+6.16%)
Jul 28, 2023	2.170	2.170	2.070	2.110	98,694	+0.00(+0.00%)
Jul 27, 2023	2.190	2.230	2.110	2.110	89,694	-0.12(-5.38%)
Jul 26, 2023	2.220	2.265	2.170	2.230	41,237	+0.06(+2.76%)
Jul 25, 2023	2.210	2.271	2.140	2.170	46,875	-0.06(-2.69%)
Jul 24, 2023	2.240	2.270	2.160	2.230	51,533	+0.00(+0.00%)
Jul 21, 2023	2.260	2.290	2.220	2.230	37,074	-0.02(-0.89%)
Jul 20, 2023	2.230	2.390	2.210	2.250	147,773	-0.01(-0.44%)
Jul 19, 2023	2.160	2.310	2.100	2.260	147,809	+0.09(+4.15%)
Jul 18, 2023	2.140	2.200	2.100	2.170	77,145	+0.02(+0.93%)
Jul 17, 2023	2.090	2.250	2.080	2.150	84,312	+0.04(+1.90%)
Jul 14, 2023	2.230	2.230	2.080	2.110	98,615	-0.11(-4.95%)
Jul 13, 2023	2.130	2.310	2.130	2.220	158,878	+0.00(+0.00%)
Jul 12, 2023	2.150	2.280	2.020	2.220	197,163	+0.15(+7.25%)
Jul 11, 2023	2.160	2.189	1.930	2.070	642,915	-0.09(-4.17%)
Jul 10, 2023	2.310	2.310	2.130	2.160	180,071	-0.14(-6.09%)
Jul 07, 2023	2.330	2.420	2.270	2.300	152,115	-0.04(-1.71%)
Jul 06, 2023	2.310	2.420	2.200	2.340	175,114	-0.09(-3.70%)
Jul 05, 2023	2.350	2.440	2.280	2.430	125,635	+0.05(+2.10%)
Jul 03, 2023	2.480	2.512	2.210	2.380	271,464	-0.12(-4.80%)
Jun 30, 2023	2.540	2.550	2.490	2.500	42,850	-0.04(-1.57%)
Jun 29, 2023	2.460	2.548	2.440	2.540	119,868	+0.01(+0.40%)
Jun 28, 2023	2.450	2.590	2.420	2.530	148,467	+0.00(+0.00%)
Jun 27, 2023	2.680	2.680	2.370	2.530	161,685	-0.11(-4.17%)
Jun 26, 2023	2.700	2.769	2.580	2.640	246,086	-0.06(-2.22%)
Jun 23, 2023	2.760	2.830	2.600	2.700	214,543	-0.13(-4.59%)
Jun 22, 2023	3.000	3.010	2.690	2.830	245,959	-0.01(-0.35%)
Jun 21, 2023	2.880	2.880	2.650	2.840	194,234	+0.01(+0.35%)
Jun 20, 2023	2.740	2.880	2.550	2.830	380,025	+0.12(+4.43%)
Jun 16, 2023	2.720	2.770	2.620	2.710	96,781	-0.01(-0.37%)
Jun 15, 2023	2.600	2.740	2.570	2.720	120,696	+0.47(+20.92%)
May 08, 2023	2.526	2.530	2.120	2.249	6,601	-0.15(-6.27%)
May 05, 2023	2.360	2.400	2.330	2.400	5,484	+0.05(+2.35%)
May 04, 2023	2.330	2.400	2.290	2.345	20,930	+0.06(+2.40%)
May 03, 2023	2.020	2.400	2.020	2.290	19,917	+0.22(+10.63%)
May 02, 2023	1.850	2.340	1.710	2.070	76,350	+0.43(+26.22%)

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.