TScan Therapeutics, Inc. TCRX
NASDAQ · United States · Health Technology
$0.3205+0.00 (+0.94%)
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 | $0.32 | +0.94% | $0.33 | $0.33 | $0.32 | 144.40K |
| 2026-10-01 | $0.32 | +0.95% | $0.32 | $0.33 | $0.31 | 622.70K |
| 2026-09-30 | $0.31 | -0.94% | $0.32 | $0.34 | $0.31 | 554.40K |
| 2026-09-29 | $0.32 | -6.47% | $0.34 | $0.35 | $0.31 | 753.20K |
| 2026-09-28 | $0.34 | 0.00% | $0.34 | $0.35 | $0.32 | 359.20K |
| 2026-09-25 | $0.34 | -2.58% | $0.35 | $0.37 | $0.33 | 381.90K |
| 2026-09-24 | $0.35 | -4.12% | $0.37 | $0.37 | $0.34 | 606.70K |
| 2026-09-23 | $0.36 | +2.54% | $0.36 | $0.37 | $0.34 | 1.08M |
| 2026-09-22 | $0.35 | +7.25% | $0.33 | $0.36 | $0.33 | 918.50K |
| 2026-09-21 | $0.33 | +6.09% | $0.31 | $0.34 | $0.31 | 752.90K |
| 2026-09-18 | $0.31 | -6.59% | $0.34 | $0.36 | $0.31 | 1.14M |
| 2026-09-17 | $0.33 | +0.91% | $0.34 | $0.36 | $0.32 | 1.10M |
| 2026-09-16 | $0.33 | +3.12% | $0.33 | $0.34 | $0.32 | 883.90K |
| 2026-09-15 | $0.32 | +4.90% | $0.32 | $0.32 | $0.29 | 677.20K |
| 2026-09-14 | $0.31 | -4.37% | $0.32 | $0.33 | $0.31 | 1.10M |
| 2026-09-11 | $0.32 | +0.63% | $0.32 | $0.32 | $0.31 | 873.10K |
| 2026-09-10 | $0.32 | -3.64% | $0.32 | $0.35 | $0.31 | 804.60K |
| 2026-09-09 | $0.33 | -4.35% | $0.34 | $0.34 | $0.33 | 704.20K |
| 2026-09-08 | $0.34 | -11.99% | $0.38 | $0.38 | $0.33 | 1.54M |
| 2026-09-04 | $0.39 | +5.66% | $0.37 | $0.42 | $0.37 | 1.67M |
| 2026-09-03 | $0.37 | -2.62% | $0.38 | $0.40 | $0.35 | 3.09M |
| 2026-09-02 | $0.38 | -42.79% | $0.55 | $0.57 | $0.36 | 8.52M |
| 2026-09-01 | $0.67 | -8.77% | $0.72 | $0.77 | $0.66 | 820.30K |
| 2026-08-31 | $0.73 | -3.18% | $0.75 | $0.77 | $0.72 | 330.10K |
| 2026-08-28 | $0.75 | +0.53% | $0.75 | $0.78 | $0.75 | 150.70K |
| 2026-08-27 | $0.75 | -3.47% | $0.78 | $0.80 | $0.75 | 287.80K |
| 2026-08-26 | $0.78 | -2.14% | $0.78 | $0.79 | $0.77 | 68.30K |
| 2026-08-25 | $0.79 | -0.63% | $0.79 | $0.81 | $0.78 | 180.60K |
| 2026-08-24 | $0.80 | +2.44% | $0.79 | $0.80 | $0.77 | 194.40K |
| 2026-08-21 | $0.78 | +0.52% | $0.79 | $0.79 | $0.77 | 136.20K |
| 2026-08-20 | $0.78 | +3.47% | $0.75 | $0.79 | $0.75 | 338.30K |
| 2026-08-19 | $0.75 | -9.09% | $0.77 | $0.82 | $0.75 | 580.10K |
| 2026-08-18 | $0.82 | +5.23% | $0.77 | $0.84 | $0.77 | 173.50K |
| 2026-08-17 | $0.78 | +0.64% | $0.78 | $0.80 | $0.76 | 352.80K |
| 2026-08-14 | $0.78 | +0.91% | $0.77 | $0.79 | $0.74 | 278.40K |
| 2026-08-13 | $0.77 | -0.13% | $0.78 | $0.79 | $0.76 | 297.60K |
| 2026-08-12 | $0.77 | -0.51% | $0.79 | $0.79 | $0.75 | 528.00K |
| 2026-08-11 | $0.78 | +1.30% | $0.77 | $0.80 | $0.76 | 248.10K |
| 2026-08-10 | $0.77 | -3.64% | $0.80 | $0.80 | $0.76 | 464.30K |
| 2026-08-07 | $0.80 | +4.33% | $0.75 | $0.80 | $0.75 | 336.30K |
| 2026-08-06 | $0.76 | -2.18% | $0.77 | $0.78 | $0.75 | 129.80K |
| 2026-08-05 | $0.78 | +5.83% | $0.75 | $0.78 | $0.75 | 298.60K |
| 2026-08-04 | $0.74 | +1.94% | $0.72 | $0.76 | $0.72 | 796.20K |
| 2026-08-03 | $0.72 | -2.69% | $0.76 | $0.78 | $0.72 | 441.40K |
| 2026-07-31 | $0.74 | -1.72% | $0.78 | $0.78 | $0.73 | 253.90K |
| 2026-07-30 | $0.76 | +1.89% | $0.76 | $0.78 | $0.74 | 430.30K |
| 2026-07-29 | $0.74 | -4.13% | $0.77 | $0.80 | $0.73 | 609.50K |
| 2026-07-28 | $0.77 | +0.78% | $0.76 | $0.77 | $0.73 | 717.30K |
| 2026-07-27 | $0.77 | -3.27% | $0.81 | $0.87 | $0.76 | 907.00K |
| 2026-07-24 | $0.79 | -6.15% | $0.87 | $0.89 | $0.79 | 1.06M |
| 2026-07-23 | $0.85 | -6.00% | $0.88 | $0.92 | $0.85 | 1.08M |
| 2026-07-22 | $0.90 | -4.26% | $0.94 | $0.96 | $0.90 | 496.30K |
| 2026-07-21 | $0.94 | +1.62% | $0.93 | $0.95 | $0.91 | 145.70K |
| 2026-07-20 | $0.93 | +1.09% | $0.94 | $0.97 | $0.89 | 299.50K |
| 2026-07-17 | $0.92 | +1.78% | $0.89 | $0.94 | $0.88 | 144.00K |
| 2026-07-16 | $0.90 | -2.60% | $0.91 | $0.97 | $0.88 | 651.70K |
| 2026-07-15 | $0.92 | -0.75% | $0.94 | $0.97 | $0.90 | 473.80K |
| 2026-07-14 | $0.93 | -9.71% | $1.04 | $1.04 | $0.91 | 1.64M |
| 2026-07-13 | $1.03 | -5.50% | $1.07 | $1.10 | $1.02 | 1.15M |
| 2026-07-10 | $1.09 | +2.83% | $1.06 | $1.10 | $1.02 | 968.80K |
| 2026-07-09 | $1.06 | -15.87% | $1.22 | $1.26 | $1.05 | 1.27M |
| 2026-07-08 | $1.26 | +17.76% | $1.08 | $1.28 | $1.03 | 2.64M |
| 2026-07-07 | $1.07 | +1.90% | $1.07 | $1.10 | $1.01 | 606.60K |
| 2026-07-06 | $1.05 | -0.94% | $1.08 | $1.09 | $1.01 | 418.60K |
| 2026-07-02 | $1.06 | -0.93% | $1.08 | $1.12 | $1.04 | 879.20K |
| 2026-07-01 | $1.07 | +9.18% | $0.99 | $1.08 | $0.98 | 1.68M |
| 2026-06-30 | $0.98 | +0.20% | $0.97 | $1.01 | $0.94 | 1.05M |
| 2026-06-29 | $0.98 | +0.93% | $0.96 | $1.07 | $0.95 | 1.26M |
| 2026-06-26 | $0.97 | +15.36% | $0.85 | $0.97 | $0.84 | 713.30K |
| 2026-06-25 | $0.84 | -4.65% | $0.88 | $0.90 | $0.82 | 647.10K |
| 2026-06-24 | $0.88 | -4.34% | $0.93 | $0.95 | $0.87 | 452.20K |
| 2026-06-23 | $0.92 | +6.47% | $0.87 | $0.95 | $0.87 | 513.40K |
| 2026-06-22 | $0.87 | -5.98% | $0.93 | $0.95 | $0.85 | 1.62M |
| 2026-06-18 | $0.92 | +2.22% | $0.91 | $0.93 | $0.87 | 447.80K |
| 2026-06-17 | $0.90 | +6.13% | $0.85 | $0.94 | $0.85 | 555.70K |
| 2026-06-16 | $0.85 | -10.74% | $0.94 | $0.95 | $0.85 | 812.30K |
| 2026-06-15 | $0.95 | +4.17% | $0.95 | $1.00 | $0.93 | 646.30K |
| 2026-06-12 | $0.91 | -1.30% | $0.92 | $0.96 | $0.90 | 380.10K |
| 2026-06-11 | $0.92 | +0.54% | $0.94 | $0.95 | $0.90 | 355.00K |
| 2026-06-10 | $0.92 | -4.87% | $0.97 | $1.02 | $0.91 | 288.80K |
| 2026-06-09 | $0.97 | -2.82% | $1.01 | $1.03 | $0.96 | 326.80K |
| 2026-06-08 | $0.99 | +1.22% | $0.99 | $1.01 | $0.97 | 240.80K |
| 2026-06-05 | $0.98 | -3.73% | $1.02 | $1.03 | $0.97 | 313.00K |
| 2026-06-04 | $1.02 | +4.94% | $0.98 | $1.03 | $0.96 | 406.80K |
| 2026-06-03 | $0.97 | -0.82% | $1.00 | $1.01 | $0.94 | 446.60K |
| 2026-06-02 | $0.98 | -2.97% | $1.02 | $1.07 | $0.97 | 486.10K |
| 2026-06-01 | $1.01 | -6.48% | $1.08 | $1.08 | $1.01 | 486.10K |
| 2026-05-29 | $1.08 | 0.00% | $1.09 | $1.10 | $1.07 | 203.80K |
| 2026-05-28 | $1.08 | +0.93% | $1.08 | $1.11 | $1.05 | 293.70K |
| 2026-05-27 | $1.07 | 0.00% | $1.07 | $1.13 | $1.06 | 507.30K |