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 | -0.055 | -3.27380952381 | 1.68 | 1.7699 | 1.5 | 14522 | 1.54701668 | CS |
| 4 | -0.1912 | -10.5274749477 | 1.8162 | 2.06 | 1.5 | 14666 | 1.6956963 | CS |
| 12 | -0.785 | -32.5726141079 | 2.41 | 3.0999 | 1.5 | 25476 | 2.12856693 | CS |
| 26 | -0.835 | -33.9430894309 | 2.46 | 4.18 | 1.5 | 21713 | 2.4493142 | CS |
| 52 | -22.675 | -93.3127572016 | 24.3 | 26 | 1.5 | 39818 | 10.94956337 | CS |
| 156 | -124.39 | -98.7104709757 | 126.015 | 601.5 | 1.5 | 1810610 | 109.10120549 | CS |
| 260 | -128.275 | -98.7490377213 | 129.9 | 601.5 | 1.5 | 1815020 | 109.44943104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.625 | 0.01 | 0.93 | 1.7 | 1.72 | 1.61 | 8940 |
| 1738884900 | 1.61 | 0.01 | 0.56 | 1.65 | 1.7 | 1.61 | 3642 |
| 1738798500 | 1.601 | 0.01 | 0.69 | 1.59 | 1.759 | 1.59 | 2445 |
| 1738712100 | 1.59 | 0.07 | 4.61 | 1.56 | 1.65 | 1.56 | 12152 |
| 1738625700 | 1.52 | -0.18 | -10.59 | 1.71 | 1.76 | 1.5 | 53454 |
| 1738366500 | 1.7 | 0.03 | 2.10 | 1.68 | 1.7699 | 1.67 | 4373 |
| 1738280100 | 1.665 | -0.06 | -3.20 | 1.7 | 1.73 | 1.655 | 9720 |
| 1738193700 | 1.72 | 0.07 | 3.93 | 1.67 | 1.72 | 1.6 | 11934 |
| 1738107300 | 1.655 | -0.15 | -8.06 | 1.79 | 1.86 | 1.65 | 20450 |
| 1738020900 | 1.8 | -0.02 | -1.10 | 1.83 | 1.89 | 1.7755 | 13861 |
| 1737761700 | 1.82 | 0.11 | 6.43 | 2.06 | 2.06 | 1.81 | 37016 |
| 1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1737588900 | 1.71 | -0.06 | -3.12 | 1.75 | 1.7999 | 1.71 | 5135 |
| 1737502500 | 1.765 | -0.04 | -1.94 | 1.88 | 1.88 | 1.765 | 10431 |
| 1737156900 | 1.8 | 0.07 | 4.05 | 1.73 | 1.8 | 1.7 | 18974 |
| 1737070500 | 1.73 | -0.05 | -2.81 | 1.78 | 1.82 | 1.7001 | 13808 |
| 1736984100 | 1.78 | -0.03 | -1.66 | 1.81 | 1.8114 | 1.755 | 7772 |
| 1736897700 | 1.81 | 0.07 | 4.02 | 1.76 | 1.8699 | 1.76 | 5968 |
| 1736811300 | 1.74 | 0.04 | 2.35 | 1.7 | 1.78 | 1.7 | 21765 |
| 1736552100 | 1.7 | -0.15 | -8.11 | 1.78 | 1.8162 | 1.67 | 19657 |
| 1736379300 | 1.85 | -0.03 | -1.60 | 1.88 | 1.9 | 1.8 | 12510 |
| 1736292900 | 1.88 | -0.03 | -1.57 | 1.99 | 2.09 | 1.88 | 16655 |
| 1736206500 | 1.91 | -0.14 | -6.83 | 2.04 | 2.08 | 1.91 | 13371 |
| 1735947300 | 2.05 | 0.08 | 4.06 | 2 | 2.08 | 2 | 6418 |
| 1735860900 | 1.97 | 0.07 | 3.41 | 1.93 | 2.11 | 1.93 | 10049 |
| 1735688100 | 1.905 | -0.27 | -12.21 | 2.15 | 2.15 | 1.905 | 49536 |
| 1735601700 | 2.17 | 0.33 | 17.93 | 1.81 | 2.25 | 1.81 | 230422 |
| 1735342500 | 1.84 | -0.05 | -2.44 | 1.89 | 1.92 | 1.81 | 7415 |
| 1735256100 | 1.886 | -0.03 | -1.77 | 1.96 | 1.97 | 1.886 | 6475 |
| 1735077840 | 1.92 | -0.03 | -1.56 | 2.0299999 | 2.0299999 | 1.8958 | 5028 |
| 1734996900 | 1.9504 | -0.01 | -0.49 | 1.98 | 2.02 | 1.8801 | 9989 |
| 1734737700 | 1.96 | -0.06 | -2.97 | 2.02 | 2.04 | 1.95 | 9700 |
| 1734651300 | 2.02 | 0.02 | 1.00 | 2.1 | 2.1319 | 2 | 25307 |
| 1734564900 | 2 | -0.07 | -3.38 | 2.06 | 2.07 | 1.86 | 14914 |
| 1734478500 | 2.07 | 0.43 | 26.22 | 1.66 | 2.0999 | 1.66 | 30860 |
| 1734392100 | 1.6399999 | -0.26 | -13.68 | 1.88 | 2 | 1.6299999 | 24940 |
| 1734132900 | 1.9 | -0.18 | -8.65 | 2.04 | 2.08 | 1.87 | 20866 |
| 1734046500 | 2.08 | 0.06 | 3.07 | 2.0299999 | 2.12 | 2.0213 | 7203 |
| 1733960100 | 2.0179999 | -0.09 | -4.36 | 2.11 | 2.2126 | 1.9901 | 17898 |
| 1733873700 | 2.11 | -0.11 | -4.95 | 2.21 | 2.31 | 2.11 | 8178 |
| 1733787300 | 2.22 | 0.09 | 4.23 | 2.15 | 2.23 | 2.1401 | 9211 |
| 1733528100 | 2.13 | 0.01 | 0.47 | 2.19 | 2.19 | 2.12 | 10544 |
| 1733441700 | 2.12 | -0.3 | -12.40 | 2.38 | 2.5 | 2.12 | 43996 |
| 1733355300 | 2.42 | 0 | 0.00 | 2.6 | 3.0999 | 2.41 | 215070 |
| 1733268900 | 2.42 | -0.16 | -6.05 | 2.59 | 2.77 | 2.25 | 42852 |
| 1733182500 | 2.5759 | 0.05 | 1.81 | 2.8 | 2.83 | 2.45 | 37385 |
| 1732917840 | 2.5299999 | -0.28 | -9.96 | 2.82 | 3.07 | 2.46 | 52958 |
| 1732750500 | 2.81 | 0.48 | 20.60 | 2.33 | 2.88 | 2.33 | 51713 |
| 1732664100 | 2.33 | -0.03 | -1.27 | 2.41 | 2.4378 | 2.3 | 16012 |
| 1732577700 | 2.36 | -0.03 | -1.26 | 2.39 | 2.5026 | 2.2 | 33136 |
| 1732318500 | 2.39 | 0.07 | 3.02 | 2.31 | 2.44 | 2.3 | 7134 |
| 1732232100 | 2.32 | 0.19 | 8.92 | 2.15 | 2.34 | 2.15 | 14713 |
| 1732145700 | 2.13 | 0.02 | 0.95 | 2.15 | 2.3809 | 2.07 | 14381 |
| 1732059300 | 2.11 | -0.03 | -1.40 | 2.14 | 2.2731 | 2.11 | 7044 |
| 1731972900 | 2.14 | 0.05 | 2.39 | 2.1 | 2.29 | 2.1 | 28881 |
| 1731713700 | 2.09 | -0.25 | -10.59 | 2.3 | 2.411 | 2.0735 | 22479 |
| 1731627300 | 2.3376 | -0.06 | -2.60 | 2.38 | 2.5913 | 2.3 | 8555 |
| 1731540900 | 2.4 | -0.04 | -1.64 | 2.41 | 2.86 | 2.4 | 36359 |
| 1731454500 | 2.44 | 0.34 | 16.19 | 2.14 | 2.44 | 2.14 | 18361 |
| 1731368100 | 2.1 | 0.12 | 5.81 | 1.95 | 2.15 | 1.95 | 41383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
