Alaunos Therapeutics, Inc. TCRT
NASDAQ · United States · Health Technology
$0.8200-0.09 (-10.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.82 | -10.87% | $0.90 | $0.94 | $0.82 | 86.50K |
| 2026-10-01 | $0.92 | +3.37% | $0.91 | $0.95 | $0.89 | 93.80K |
| 2026-09-30 | $0.89 | -7.29% | $0.95 | $1.00 | $0.85 | 125.80K |
| 2026-09-29 | $0.96 | -5.88% | $1.03 | $1.05 | $0.96 | 36.50K |
| 2026-09-28 | $1.02 | -6.42% | $1.06 | $1.10 | $0.97 | 149.20K |
| 2026-09-25 | $1.09 | -3.54% | $1.13 | $1.13 | $1.08 | 81.30K |
| 2026-09-24 | $1.13 | -1.74% | $1.14 | $1.16 | $1.10 | 196.90K |
| 2026-09-23 | $1.15 | -9.45% | $1.21 | $1.27 | $1.10 | 201.70K |
| 2026-09-22 | $1.27 | +0.79% | $1.19 | $1.34 | $1.17 | 360.90K |
| 2026-09-21 | $1.26 | +5.00% | $1.26 | $1.35 | $1.22 | 667.60K |
| 2026-09-18 | $1.20 | -25.00% | $1.57 | $1.60 | $1.02 | 32.77M |
| 2026-09-17 | $1.60 | +25.00% | $1.35 | $1.65 | $1.29 | 15.14M |
| 2026-09-16 | $1.28 | -9.22% | $1.41 | $1.42 | $1.28 | 37.00K |
| 2026-09-15 | $1.41 | -5.37% | $1.47 | $1.49 | $1.41 | 15.80K |
| 2026-09-14 | $1.49 | -1.32% | $1.50 | $1.54 | $1.49 | 9.60K |
| 2026-09-11 | $1.51 | -3.21% | $1.52 | $1.53 | $1.50 | 18.20K |
| 2026-09-10 | $1.56 | 0.00% | $1.53 | $1.56 | $1.52 | 5.30K |
| 2026-09-09 | $1.56 | -0.64% | $1.60 | $1.60 | $1.55 | 17.20K |
| 2026-09-08 | $1.57 | -3.68% | $1.63 | $1.63 | $1.56 | 13.90K |
| 2026-09-04 | $1.63 | -1.21% | $1.68 | $1.68 | $1.62 | 3.40K |
| 2026-09-03 | $1.65 | -1.20% | $1.67 | $1.68 | $1.65 | 2.90K |
| 2026-09-02 | $1.67 | +0.60% | $1.59 | $1.70 | $1.59 | 8.50K |
| 2026-09-01 | $1.66 | -2.35% | $1.70 | $1.70 | $1.61 | 6.40K |
| 2026-08-31 | $1.70 | +5.59% | $1.57 | $1.73 | $1.57 | 12.90K |
| 2026-08-28 | $1.61 | -3.01% | $1.66 | $1.71 | $1.55 | 35.60K |
| 2026-08-27 | $1.66 | -6.74% | $1.79 | $1.79 | $1.62 | 20.80K |
| 2026-08-26 | $1.78 | -0.56% | $1.79 | $1.79 | $1.69 | 4.20K |
| 2026-08-25 | $1.79 | +4.07% | $1.74 | $1.80 | $1.69 | 19.30K |
| 2026-08-24 | $1.72 | -2.27% | $1.77 | $1.78 | $1.71 | 4.30K |
| 2026-08-21 | $1.76 | -2.22% | $1.82 | $1.84 | $1.73 | 15.10K |
| 2026-08-20 | $1.80 | -4.26% | $1.87 | $1.97 | $1.75 | 38.80K |
| 2026-08-19 | $1.88 | 0.00% | $1.94 | $1.94 | $1.88 | 3.40K |
| 2026-08-18 | $1.88 | -1.57% | $1.90 | $1.90 | $1.83 | 7.90K |
| 2026-08-17 | $1.91 | -1.04% | $2.05 | $2.05 | $1.85 | 17.70K |
| 2026-08-14 | $1.93 | -3.02% | $1.98 | $1.98 | $1.93 | 11.60K |
| 2026-08-13 | $1.99 | -0.50% | $1.96 | $2.02 | $1.96 | 7.80K |
| 2026-08-12 | $2.00 | +1.52% | $1.91 | $2.00 | $1.91 | 7.20K |
| 2026-08-11 | $1.97 | -0.51% | $1.92 | $1.99 | $1.92 | 4.80K |
| 2026-08-10 | $1.98 | -0.50% | $1.92 | $1.99 | $1.92 | 10.20K |
| 2026-08-07 | $1.99 | 0.00% | $1.97 | $2.00 | $1.95 | 6.10K |
| 2026-08-06 | $1.99 | -1.49% | $2.00 | $2.00 | $1.99 | 5.00K |
| 2026-08-05 | $2.02 | +6.32% | $1.89 | $2.02 | $1.89 | 11.80K |
| 2026-08-04 | $1.90 | -0.52% | $1.88 | $1.96 | $1.85 | 11.00K |
| 2026-08-03 | $1.91 | +1.60% | $1.86 | $1.93 | $1.86 | 4.90K |
| 2026-07-31 | $1.88 | 0.00% | $1.88 | $1.92 | $1.83 | 9.60K |
| 2026-07-30 | $1.88 | -1.05% | $1.85 | $1.93 | $1.84 | 8.40K |
| 2026-07-29 | $1.90 | 0.00% | $1.88 | $1.93 | $1.88 | 5.70K |
| 2026-07-28 | $1.90 | -1.55% | $1.90 | $1.90 | $1.85 | 5.30K |
| 2026-07-27 | $1.93 | -0.52% | $1.91 | $1.95 | $1.85 | 14.40K |
| 2026-07-24 | $1.94 | +1.04% | $1.97 | $1.98 | $1.81 | 14.10K |
| 2026-07-23 | $1.92 | -1.54% | $1.94 | $1.96 | $1.85 | 7.80K |
| 2026-07-22 | $1.95 | -6.70% | $2.05 | $2.05 | $1.95 | 10.00K |
| 2026-07-21 | $2.09 | +2.96% | $2.05 | $2.19 | $2.03 | 30.20K |
| 2026-07-20 | $2.03 | -0.98% | $2.08 | $2.08 | $2.02 | 5.20K |
| 2026-07-17 | $2.05 | -0.97% | $2.04 | $2.06 | $2.02 | 4.70K |
| 2026-07-16 | $2.07 | -2.82% | $2.08 | $2.08 | $2.03 | 4.80K |
| 2026-07-15 | $2.13 | +1.91% | $2.11 | $2.13 | $2.10 | 3.90K |
| 2026-07-14 | $2.09 | +0.48% | $2.05 | $2.10 | $2.05 | 7.20K |
| 2026-07-13 | $2.08 | +1.46% | $2.04 | $2.10 | $2.03 | 7.20K |
| 2026-07-10 | $2.05 | -0.97% | $2.06 | $2.09 | $2.00 | 10.70K |
| 2026-07-09 | $2.07 | 0.00% | $2.06 | $2.08 | $1.98 | 19.10K |
| 2026-07-08 | $2.07 | +1.47% | $2.04 | $2.22 | $2.01 | 61.30K |
| 2026-07-07 | $2.04 | -5.12% | $2.05 | $2.12 | $2.00 | 12.30K |
| 2026-07-06 | $2.15 | +3.37% | $2.13 | $2.16 | $2.11 | 9.20K |
| 2026-07-02 | $2.08 | -3.70% | $2.19 | $2.20 | $2.07 | 13.40K |
| 2026-07-01 | $2.16 | -4.42% | $2.26 | $2.31 | $2.15 | 11.60K |
| 2026-06-30 | $2.26 | -4.64% | $2.44 | $2.44 | $2.25 | 16.90K |
| 2026-06-29 | $2.37 | +13.94% | $2.20 | $2.48 | $2.20 | 65.20K |
| 2026-06-26 | $2.08 | +0.48% | $2.07 | $2.23 | $2.06 | 13.70K |
| 2026-06-25 | $2.07 | -3.72% | $2.26 | $2.26 | $2.06 | 13.70K |
| 2026-06-24 | $2.15 | 0.00% | $2.28 | $2.28 | $2.15 | 2.40K |
| 2026-06-23 | $2.15 | -0.46% | $2.15 | $2.16 | $2.15 | 3.90K |
| 2026-06-22 | $2.16 | +0.47% | $2.17 | $2.18 | $2.16 | 1.50K |
| 2026-06-18 | $2.15 | -3.15% | $2.21 | $2.23 | $2.15 | 16.00K |
| 2026-06-17 | $2.22 | -0.89% | $2.25 | $2.25 | $2.22 | 1.30K |
| 2026-06-16 | $2.24 | -1.75% | $2.28 | $2.34 | $2.21 | 5.10K |
| 2026-06-15 | $2.28 | +0.88% | $2.37 | $2.37 | $2.26 | 11.00K |
| 2026-06-12 | $2.26 | +2.26% | $2.28 | $2.33 | $2.25 | 7.40K |
| 2026-06-11 | $2.21 | +12.18% | $1.99 | $2.32 | $1.99 | 20.90K |
| 2026-06-10 | $1.97 | -1.01% | $1.99 | $2.01 | $1.92 | 12.40K |
| 2026-06-09 | $1.99 | -0.50% | $2.06 | $2.06 | $1.96 | 27.00K |
| 2026-06-08 | $2.00 | -12.28% | $2.29 | $2.29 | $2.00 | 31.80K |
| 2026-06-05 | $2.28 | -6.56% | $2.49 | $2.49 | $2.28 | 42.60K |
| 2026-06-04 | $2.44 | -6.87% | $2.61 | $2.61 | $2.41 | 22.80K |
| 2026-06-03 | $2.62 | -4.73% | $2.84 | $2.84 | $2.61 | 36.30K |
| 2026-06-02 | $2.75 | -4.18% | $2.76 | $2.90 | $2.67 | 18.20K |
| 2026-06-01 | $2.87 | +0.70% | $2.95 | $3.04 | $2.75 | 10.80K |
| 2026-05-29 | $2.85 | -6.86% | $2.98 | $3.02 | $2.85 | 17.40K |
| 2026-05-28 | $3.06 | +8.90% | $2.97 | $3.09 | $2.81 | 33.00K |
| 2026-05-27 | $2.81 | +14.69% | $2.41 | $3.06 | $2.41 | 67.80K |