tiprankstipranks
TScan Therapeutics (TCRX)
NASDAQ:TCRX
US Market
TCRX
TScan Therapeutics
RESEARCH TOOLSreports

TScan Therapeutics (TCRX) Historical Prices

355 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1.06
1.09
1.03
1.06
1.06
0.00%
666,091
1.26
Apr 08, 2026
1.15
1.15
1.05
1.06
1.06
-0.93%
959,870
1.82
Apr 07, 2026
1.05
1.09
1.02
1.07
1.07
+2.88%
1,548,634
3.03
Apr 06, 2026
1.04
1.08
1.03
1.04
1.04
+2.97%
806,233
1.58
Apr 03, 2026
1.00
1.05
1.00
1.01
1.01
0.00%
0
0.00
Apr 02, 2026
1.00
1.05
1.00
1.01
1.01
-1.94%
672,908
1.30
Apr 01, 2026
0.99
1.07
0.99
1.03
1.03
+1.98%
636,239
1.24
Mar 31, 2026
0.97
1.02
0.96
1.01
1.01
+7.45%
230,826
0.45
Mar 30, 2026
1.00
1.00
0.92
0.94
0.94
-4.86%
298,799
0.58
Mar 27, 2026
1.02
1.02
0.97
0.99
0.99
-4.08%
457,078
0.88
Mar 26, 2026
1.04
1.06
1.01
1.03
1.03
-0.96%
290,125
0.55
Mar 25, 2026
1.03
1.06
1.03
1.04
1.04
+0.97%
333,621
0.62
Mar 24, 2026
1.05
1.06
1.00
1.03
1.03
-0.96%
395,959
0.74
Mar 23, 2026
1.07
1.07
1.01
1.04
1.04
0.00%
546,116
1.02
Mar 20, 2026
1.05
1.05
1.00
1.04
1.04
0.00%
573,647
1.04
Mar 19, 2026
1.04
1.06
1.02
1.04
1.04
-2.80%
652,844
1.19
Mar 18, 2026
1.07
1.13
1.04
1.07
1.07
-1.83%
532,981
0.97
Mar 17, 2026
1.07
1.14
1.06
1.09
1.09
+2.83%
1,235,741
2.31
Mar 16, 2026
1.09
1.10
1.04
1.06
1.06
+0.95%
473,377
0.88
Mar 13, 2026
1.15
1.16
1.04
1.05
1.05
-7.08%
648,186
1.22
Mar 12, 2026
1.15
1.19
1.11
1.13
1.13
-1.74%
1,001,832
1.93
Mar 11, 2026
1.16
1.18
1.13
1.15
1.15
-2.54%
280,706
0.54
Mar 10, 2026
1.25
1.26
1.17
1.18
1.18
-4.84%
497,631
0.95
Mar 09, 2026
1.10
1.25
1.10
1.24
1.24
+10.71%
1,343,396
2.52
Mar 06, 2026
1.14
1.16
1.06
1.12
1.12
-0.88%
716,500
1.34
Mar 05, 2026
1.12
1.19
1.10
1.13
1.13
+4.63%
1,017,737
1.89
Mar 04, 2026
1.05
1.09
1.03
1.08
1.08
+4.35%
511,571
0.94
Mar 03, 2026
0.99
1.08
0.99
1.04
1.04
-1.43%
631,667
1.16
Mar 02, 2026
1.02
1.07
1.00
1.05
1.05
-0.94%
438,441
0.80
Feb 27, 2026
1.09
1.13
1.04
1.06
1.06
-4.50%
404,088
0.73
Feb 26, 2026
1.15
1.15
1.07
1.11
1.11
0.00%
461,772
0.82
Feb 25, 2026
1.10
1.13
1.07
1.11
1.11
+5.71%
484,274
0.85
Feb 24, 2026
1.01
1.12
1.01
1.05
1.05
+3.96%
359,669
0.63
Feb 23, 2026
1.01
1.03
0.99
1.01
1.01
0.00%
79,911
0.14
Feb 20, 2026
1.01
1.06
0.98
1.01
1.01
-0.98%
169,913
0.29
Feb 19, 2026
1.03
1.05
0.99
1.02
1.02
0.00%
286,609
0.48
Feb 18, 2026
0.96
1.08
0.96
1.02
1.02
+4.62%
1,595,538
2.73
Feb 17, 2026
0.96
0.99
0.91
0.98
0.98
+4.61%
290,713
0.48
Feb 16, 2026
0.95
0.98
0.93
0.93
0.93
0.00%
0
0.00
Feb 13, 2026
0.95
0.98
0.93
0.93
0.93
-0.21%
530,679
0.86
Feb 12, 2026
0.98
0.98
0.91
0.93
0.93
-3.91%
190,231
0.30
Feb 11, 2026
0.99
0.99
0.93
0.97
0.97
-1.02%
282,994
0.44
Feb 10, 2026
1.00
1.03
0.98
1.00
1.00
+1.43%
268,660
0.41
Feb 09, 2026
0.99
1.03
0.95
0.98
0.98
-4.66%
484,924
0.73
Feb 06, 2026
0.94
1.04
0.90
1.03
1.03
+13.19%
1,084,775
1.65
Feb 05, 2026
0.96
1.00
0.91
0.91
0.91
-5.31%
641,973
0.97
Feb 04, 2026
1.00
1.03
0.96
0.96
0.96
-3.42%
411,371
0.61
Feb 03, 2026
1.02
1.04
0.98
1.00
1.00
-2.45%
209,547
0.28
Feb 02, 2026
1.04
1.06
1.01
1.02
1.02
0.00%
526,686
0.70
Jan 30, 2026
1.03
1.05
1.00
1.02
1.02
-1.92%
507,910
0.66
Rows:
50