Alaunos Therapeutics Inc (TCRT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0346 | -5.36600496278 | 0.6448 | 0.69 | 0.5622 | 65296 | 0.63854443 | CS |
| 4 | -0.3198 | -34.3870967742 | 0.93 | 0.938 | 0.5622 | 57415 | 0.6514306 | CS |
| 12 | -0.4198 | -40.7572815534 | 1.03 | 1.42 | 0.5622 | 40577 | 0.94839384 | CS |
| 26 | -1.8648 | -75.3454545455 | 2.475 | 3.285 | 0.5622 | 426727 | 2.34706087 | CS |
| 52 | -6.5898 | -91.525 | 7.2 | 7.5 | 0.5622 | 2448163 | 1.63613054 | CS |
| 156 | -12.3798 | -95.3025404157 | 12.99 | 60.15 | 0.5622 | 2220294 | 10.96873514 | CS |
| 260 | -12.3798 | -95.3025404157 | 12.99 | 60.15 | 0.5622 | 2220294 | 10.96873514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.678 | 0.028 | 4.31 | 0.65 | 0.68 | 0.6202 | 44658 |
| 1720823700 | 0.65 | -0.01 | -1.52 | 0.65 | 0.66 | 0.6189 | 32502 |
| 1720737300 | 0.66 | 0.06 | 10.00 | 0.6 | 0.66 | 0.5686 | 89963 |
| 1720650900 | 0.6 | -0.0375 | -5.88 | 0.6117 | 0.6899999 | 0.5622 | 106515 |
| 1720564500 | 0.6375 | 0 | 0.00 | 0.6448 | 0.6448 | 0.6 | 48568 |
| 1720478100 | 0.6375 | -0.0115 | -1.77 | 0.6992 | 0.6992 | 0.63 | 29390 |
| 1720218900 | 0.649 | 0.019 | 3.02 | 0.645 | 0.65 | 0.63 | 18994 |
| 1720040640 | 0.63 | -0.0001 | -0.02 | 0.64 | 0.6592 | 0.63 | 11879 |
| 1719959700 | 0.6301 | -0.0209 | -3.21 | 0.65 | 0.686 | 0.63 | 22628 |
| 1719873300 | 0.651 | -0.048 | -6.87 | 0.6635 | 0.7002 | 0.65 | 45819 |
| 1719614100 | 0.699 | -0.021 | -2.92 | 0.71 | 0.73 | 0.6620009 | 35340 |
| 1719527700 | 0.72 | 0.066 | 10.09 | 0.65 | 0.74 | 0.65 | 13869 |
| 1719441300 | 0.654 | -0.0206 | -3.05 | 0.6911 | 0.7 | 0.6504 | 20762 |
| 1719354900 | 0.6746 | 0.0014 | 0.21 | 0.73 | 0.73 | 0.65 | 41075 |
| 1719268500 | 0.6732 | -0.0269 | -3.84 | 0.7351 | 0.7718 | 0.624 | 27333 |
| 1719009300 | 0.7000999 | 0.0779999 | 12.54 | 0.623 | 0.768 | 0.6221 | 84557 |
| 1718922900 | 0.6221 | -0.208 | -25.06 | 0.8292 | 0.8300999 | 0.61 | 292260 |
| 1718750100 | 0.8300999 | -0.1299 | -13.53 | 0.93 | 0.938 | 0.8102 | 41000 |
| 1718663700 | 0.96 | 0.04 | 4.35 | 0.98 | 0.98 | 0.906 | 20757 |
| 1718404500 | 0.92 | -0.03 | -3.16 | 0.96 | 0.9791 | 0.912001 | 11263 |
| 1718318100 | 0.95 | -0.03 | -3.06 | 0.98 | 1 | 0.95 | 9508 |
| 1718231700 | 0.98 | -0.1 | -9.26 | 1.1 | 1.1 | 0.95 | 36054 |
| 1718145300 | 1.08 | 0.04 | 3.85 | 1.01 | 1.08 | 1.01 | 7452 |
| 1718058900 | 1.04 | 0.04 | 4.00 | 0.98 | 1.08 | 0.98 | 11893 |
| 1717799700 | 1 | -0.03 | -2.91 | 1.03 | 1.05 | 0.965 | 53472 |
| 1717713300 | 1.03 | -0.04 | -3.74 | 1.06 | 1.1 | 1.0208 | 16671 |
| 1717626900 | 1.07 | -0.01 | -0.93 | 1.11 | 1.11 | 1.04 | 28545 |
| 1717540500 | 1.08 | -0.03 | -2.70 | 1.09 | 1.15 | 1.0443 | 10428 |
| 1717454100 | 1.11 | 0.02 | 1.83 | 1.1299999 | 1.1299999 | 1.075 | 19917 |
| 1717194900 | 1.09 | 0.04 | 3.81 | 1.05 | 1.15 | 1.05 | 12293 |
| 1717108500 | 1.05 | -0.02 | -1.87 | 1.12 | 1.12 | 1.025 | 34256 |
| 1717022100 | 1.07 | -0.01 | -0.93 | 1.09 | 1.12 | 0.9999 | 62541 |
| 1716935700 | 1.08 | -0.07 | -6.09 | 1.1299999 | 1.1299999 | 1.05 | 11038 |
| 1716590100 | 1.15 | 0.07 | 6.48 | 1.09 | 1.17 | 1.0824 | 36724 |
| 1716503700 | 1.08 | 0.01 | 0.93 | 1 | 1.09 | 1 | 74030 |
| 1716417300 | 1.07 | 0 | 0.00 | 1.07 | 1.1 | 1.0049999 | 28736 |
| 1716330900 | 1.07 | -0.04 | -3.60 | 1.16 | 1.17 | 1.03 | 56285 |
| 1716244500 | 1.11 | -0.05 | -4.31 | 1.18 | 1.25 | 1.1 | 31681 |
| 1715985300 | 1.16 | -0.06 | -4.92 | 1.19 | 1.22 | 1.1399999 | 27688 |
| 1715898900 | 1.22 | 0.03 | 2.52 | 1.17 | 1.33 | 1.05 | 120582 |
| 1715812500 | 1.19 | -0.1 | -7.39 | 1.29 | 1.29 | 1.1301 | 21175 |
| 1715726100 | 1.285 | 0.01 | 1.18 | 1.26 | 1.33 | 1.2408999 | 18935 |
| 1715639700 | 1.27 | 0.03 | 2.42 | 1.28 | 1.28 | 1.2 | 30789 |
| 1715380500 | 1.24 | -0.09 | -6.77 | 1.31 | 1.32 | 1.1802 | 47412 |
| 1715294100 | 1.33 | 0.01 | 0.76 | 1.33 | 1.42 | 1.2774 | 29610 |
| 1715207700 | 1.32 | 0.02 | 1.54 | 1.26 | 1.3799999 | 1.26 | 13367 |
| 1715121300 | 1.3 | -0.02 | -1.52 | 1.32 | 1.381 | 1.25 | 44105 |
| 1715034900 | 1.32 | 0.02 | 1.54 | 1.28 | 1.3799999 | 1.2396 | 59381 |
| 1714775700 | 1.3 | -0.06 | -4.41 | 1.3 | 1.396 | 1.26 | 25347 |
| 1714689300 | 1.36 | 0.07 | 5.43 | 1.35 | 1.42 | 1.345 | 28997 |
| 1714602900 | 1.29 | 0.03 | 2.38 | 1.3 | 1.34 | 1.25 | 20308 |
| 1714516500 | 1.26 | -0.07 | -5.26 | 1.3 | 1.36 | 1.21 | 46562 |
| 1714430100 | 1.33 | 0.01 | 0.76 | 1.32 | 1.4 | 1.26 | 45378 |
| 1714170900 | 1.32 | 0.16 | 13.79 | 1.15 | 1.34 | 1.1345 | 50847 |
| 1714084500 | 1.16 | -0.02 | -1.69 | 1.15 | 1.195 | 1.0708 | 9003 |
| 1713998100 | 1.18 | -0.02 | -1.67 | 1.18 | 1.31 | 1.17 | 30377 |
| 1713911700 | 1.2 | 0.11 | 10.09 | 1.03 | 1.2283 | 1.03 | 46715 |
| 1713825300 | 1.09 | -0.03 | -2.68 | 1.19 | 1.19 | 0.98 | 38305 |
| 1713566100 | 1.12 | -0.11 | -8.94 | 1.21 | 1.27 | 1.1 | 49732 |
| 1713479700 | 1.23 | -0.01 | -0.81 | 1.24 | 1.28 | 1.2 | 33076 |
| 1713393300 | 1.24 | -0.05 | -3.88 | 1.32 | 1.3939 | 1.2 | 44111 |
| 1713306900 | 1.29 | -0.11 | -7.86 | 1.3799999 | 1.4 | 1.25 | 80620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
