Tscan Therapeutics Inc (TCRX) Historical Stock Data
4.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCRX is down -1.40% a day on average. There have been 10 days where Tscan Therapeutics Inc closed green and 20 days where TCRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.19 | 4.12 | ↓$0.07 (-1.67%) | 4.03 | 4.23 | 165.47K |
| 2024-11-19 | 4.12 | 4.21 | ↑$0.09 (2.18%) | 4.07 | 4.26 | 205.74K |
| 2024-11-18 | 4.42 | 4.20 | ↓$0.22 (-4.98%) | 4.11 | 4.43 | 169.40K |
| 2024-11-15 | 4.85 | 4.41 | ↓$0.44 (-9.07%) | 4.31 | 4.85 | 244.15K |
| 2024-11-14 | 5.30 | 4.82 | ↓$0.48 (-9.06%) | 4.81 | 5.30 | 166.32K |
| 2024-11-13 | 5.44 | 5.25 | ↓$0.19 (-3.49%) | 5.25 | 5.56 | 112.04K |
| 2024-11-12 | 5.75 | 5.42 | ↓$0.33 (-5.74%) | 5.31 | 5.75 | 323.22K |
| 2024-11-11 | 5.89 | 5.70 | ↓$0.19 (-3.23%) | 5.67 | 5.92 | 252.10K |
| 2024-11-08 | 5.99 | 5.78 | ↓$0.21 (-3.51%) | 5.67 | 6.04 | 176.40K |
| 2024-11-07 | 5.75 | 5.94 | ↑$0.19 (3.30%) | 5.72 | 6.23 | 530.46K |
| 2024-11-06 | 5.60 | 5.69 | ↑$0.09 (1.61%) | 5.03 | 5.75 | 1.14M |
| 2024-11-05 | 5.10 | 5.29 | ↑$0.19 (3.73%) | 5.07 | 5.98 | 553.69K |
| 2024-11-04 | 5.01 | 5.08 | ↑$0.07 (1.40%) | 4.84 | 5.08 | 101.84K |
| 2024-11-01 | 4.61 | 4.95 | ↑$0.34 (7.38%) | 4.54 | 5.10 | 222.73K |
| 2024-10-31 | 4.73 | 4.54 | ↓$0.19 (-4.02%) | 4.53 | 4.81 | 225.27K |
| 2024-10-30 | 4.74 | 4.73 | ↓$0.01 (-0.21%) | 4.68 | 4.85 | 154.25K |
| 2024-10-29 | 4.87 | 4.75 | ↓$0.12 (-2.46%) | 4.61 | 4.90 | 167.74K |
| 2024-10-28 | 4.95 | 4.89 | ↓$0.06 (-1.21%) | 4.88 | 5.04 | 111.20K |
| 2024-10-25 | 4.99 | 4.86 | ↓$0.13 (-2.61%) | 4.85 | 5.02 | 183.96K |
| 2024-10-24 | 5.10 | 4.97 | ↓$0.13 (-2.55%) | 4.96 | 5.14 | 65.80K |
| 2024-10-23 | 5.21 | 5.09 | ↓$0.12 (-2.30%) | 5.07 | 5.36 | 173.55K |
| 2024-10-22 | 5.25 | 5.24 | ↓$0.01 (-0.19%) | 5.17 | 5.38 | 83.48K |
| 2024-10-21 | 5.37 | 5.27 | ↓$0.10 (-1.86%) | 5.16 | 5.41 | 247.14K |
| 2024-10-18 | 5.26 | 5.37 | ↑$0.11 (2.09%) | 5.16 | 5.39 | 87.56K |
| 2024-10-17 | 5.54 | 5.26 | ↓$0.28 (-5.05%) | 5.21 | 5.54 | 169.31K |
| 2024-10-16 | 5.59 | 5.51 | ↓$0.08 (-1.43%) | 5.47 | 5.68 | 241.95K |
| 2024-10-15 | 5.50 | 5.53 | ↑$0.03 (0.55%) | 5.28 | 5.65 | 113.57K |
| 2024-10-14 | 5.39 | 5.55 | ↑$0.16 (2.97%) | 5.35 | 5.60 | 125.59K |
| 2024-10-11 | 5.33 | 5.39 | ↑$0.06 (1.13%) | 5.26 | 5.40 | 125.73K |
| 2024-10-10 | 5.56 | 5.35 | ↓$0.21 (-3.78%) | 5.22 | 5.57 | 229.77K |
Create an account or log in to view more rows.
$TCRX GET IN mofos!!!
$TCRX Waiting waiting waiting — you know for what !!! Announcement!!!
$TCRX Like if you’re a bull
$TCRX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TCRX super bullish
$TCRX just added more
$TCRX BULLS ALPHA
BEARS BETA
$TCRX gonna take my L with this one
$TCRX gonna come down hard today
$TCRX we like the stock