Tscan Therapeutics Inc (TCRX) Historical Stock Data
1.27 ↓0.11 (-7.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCRX is up 0.24% a day on average. There have been 17 days where Tscan Therapeutics Inc closed green and 13 days where TCRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.37 | 1.27 | ↓$0.10 (-7.30%) | 1.27 | 1.43 | 244.57K |
| 2025-05-08 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.34 | 1.44 | 190.19K |
| 2025-05-07 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.36 | 1.47 | 235.73K |
| 2025-05-06 | 1.47 | 1.36 | ↓$0.11 (-7.48%) | 1.32 | 1.48 | 392.89K |
| 2025-05-05 | 1.56 | 1.50 | ↓$0.06 (-3.85%) | 1.49 | 1.59 | 185.07K |
| 2025-05-02 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.56 | 1.65 | 348.42K |
| 2025-05-01 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.50 | 1.61 | 160.29K |
| 2025-04-30 | 1.55 | 1.61 | ↑$0.05 (3.55%) | 1.48 | 1.65 | 290.33K |
| 2025-04-29 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.56 | 1.65 | 305.80K |
| 2025-04-28 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.55 | 1.63 | 260.19K |
| 2025-04-25 | 1.70 | 1.60 | ↓$0.10 (-5.88%) | 1.57 | 1.71 | 258.50K |
| 2025-04-24 | 1.61 | 1.72 | ↑$0.11 (6.83%) | 1.58 | 1.73 | 377.01K |
| 2025-04-23 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.55 | 1.67 | 415.06K |
| 2025-04-22 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.44 | 1.61 | 1.15M |
| 2025-04-21 | 1.45 | 1.53 | ↑$0.08 (5.52%) | 1.36 | 1.61 | 618.29K |
| 2025-04-17 | 1.31 | 1.44 | ↑$0.13 (9.92%) | 1.29 | 1.56 | 1.01M |
| 2025-04-16 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.23 | 1.40 | 569.43K |
| 2025-04-15 | 1.22 | 1.30 | ↑$0.08 (6.56%) | 1.22 | 1.35 | 238.64K |
| 2025-04-14 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.16 | 1.28 | 341.52K |
| 2025-04-11 | 1.17 | 1.24 | ↑$0.07 (5.98%) | 1.14 | 1.24 | 349.33K |
| 2025-04-10 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.10 | 1.19 | 350.74K |
| 2025-04-09 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.02 | 1.26 | 0.95M |
| 2025-04-08 | 1.30 | 1.18 | ↓$0.12 (-9.23%) | 1.13 | 1.36 | 491.51K |
| 2025-04-07 | 1.07 | 1.26 | ↑$0.19 (17.76%) | 1.06 | 1.31 | 1.03M |
| 2025-04-04 | 1.21 | 1.10 | ↓$0.11 (-9.09%) | 1.09 | 1.26 | 601.99K |
| 2025-04-03 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.20 | 1.26 | 244.71K |
| 2025-04-02 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.26 | 1.34 | 312.32K |
| 2025-04-01 | 1.40 | 1.27 | ↓$0.13 (-9.29%) | 1.26 | 1.46 | 364.79K |
| 2025-03-31 | 1.29 | 1.38 | ↑$0.09 (6.98%) | 1.28 | 1.45 | 863.01K |
| 2025-03-28 | 1.44 | 1.35 | ↓$0.09 (-6.25%) | 1.34 | 1.49 | 438.45K |
Create an account or log in to view more rows.
$TCRX Let it go...
$TCRX keep inchin
$TCRX Buy Buy Buy
$TCRX make it rain
let’s see some green
$TCRX lets see if it can hold the line
$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