TScan Therapeutics Inc (TCRX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.37457044674 | 2.91 | 3.43 | 2.87 | 1181567 | 3.07216643 | CS |
| 4 | -1.87 | -38.7966804979 | 4.82 | 4.9399 | 2.6 | 691513 | 3.27321085 | CS |
| 12 | -2.44 | -45.2690166976 | 5.39 | 6.225 | 2.6 | 370425 | 4.02368376 | CS |
| 26 | -3.2 | -52.0325203252 | 6.15 | 7.89 | 2.6 | 311005 | 4.90904716 | CS |
| 52 | -3.03 | -50.6688963211 | 5.98 | 9.69 | 2.6 | 253485 | 5.79735461 | CS |
| 156 | -2 | -40.404040404 | 4.95 | 9.69 | 1.45 | 257865 | 4.25033251 | CS |
| 260 | -9.05 | -75.4166666667 | 12 | 14.71 | 1.45 | 235053 | 4.44423635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.06 | -0.05 | -1.61 | 3.055 | 3.17 | 2.955 | 444412 |
| 1735256100 | 3.11 | 0.2 | 6.87 | 3.43 | 3.43 | 2.96 | 3423969 |
| 1735077840 | 2.91 | -0.1 | -3.32 | 3.0099999 | 3.0099999 | 2.8763 | 129092 |
| 1734996900 | 3.0099999 | 0.04 | 1.35 | 3.1 | 3.1 | 2.92 | 280670 |
| 1734737700 | 2.97 | 0.04 | 1.37 | 2.93 | 3.05 | 2.87 | 845370 |
| 1734651300 | 2.93 | 0.03 | 1.03 | 2.9 | 3.0299999 | 2.85 | 272273 |
| 1734564900 | 2.9 | -0.07 | -2.36 | 3.0099999 | 3.1 | 2.81 | 441643 |
| 1734478500 | 2.97 | -0.04 | -1.33 | 3.06 | 3.1141 | 2.91 | 372437 |
| 1734392100 | 3.0099999 | 0.16 | 5.61 | 2.95 | 3.06 | 2.93 | 363926 |
| 1734132900 | 2.85 | -0.17 | -5.63 | 2.955 | 3.1 | 2.82 | 697136 |
| 1734046500 | 3.02 | -0.06 | -1.95 | 2.95 | 3.15 | 2.95 | 397280 |
| 1733960100 | 3.08 | -0.25 | -7.51 | 3.3 | 3.3 | 2.6 | 2155375 |
| 1733873700 | 3.33 | -1.31 | -28.23 | 4.61 | 4.61 | 3.2 | 1940594 |
| 1733787300 | 4.64 | 0.15 | 3.34 | 4.74 | 4.8496 | 4.6 | 273162 |
| 1733528100 | 4.49 | 0.28 | 6.65 | 4.2471 | 4.49 | 4.12 | 334613 |
| 1733441700 | 4.21 | -0.24 | -5.39 | 4.43 | 4.5096 | 4.16 | 235789 |
| 1733355300 | 4.45 | -0.04 | -0.89 | 4.485 | 4.57 | 4.4 | 213389 |
| 1733268900 | 4.49 | -0.36 | -7.42 | 4.743 | 4.7899 | 4.45 | 251625 |
| 1733182500 | 4.85 | 0.08 | 1.68 | 4.76 | 4.8949999 | 4.6201 | 257662 |
| 1732917840 | 4.7699999 | 0 | 0.00 | 4.82 | 4.9399 | 4.5107 | 93997 |
| 1732750500 | 4.7699999 | 0.13 | 2.80 | 4.66 | 4.82 | 4.65 | 130038 |
| 1732664100 | 4.64 | 0.12 | 2.65 | 4.475 | 4.7704 | 4.41 | 164864 |
| 1732577700 | 4.5199999 | 0.26 | 6.10 | 4.36 | 4.72 | 4.34 | 191374 |
| 1732318500 | 4.26 | 0.32 | 8.12 | 3.95 | 4.3 | 3.925 | 175696 |
| 1732232100 | 3.94 | -0.18 | -4.37 | 4.13 | 4.1679 | 3.92 | 234104 |
| 1732145700 | 4.12 | -0.09 | -2.14 | 4.21 | 4.23 | 4.03 | 164313 |
| 1732059300 | 4.21 | 0.01 | 0.24 | 4.12 | 4.26 | 4.07 | 202641 |
| 1731972900 | 4.2 | -0.21 | -4.76 | 4.33 | 4.3593 | 4.1117 | 167112 |
| 1731713700 | 4.41 | -0.41 | -8.51 | 4.85 | 4.85 | 4.3099999 | 243847 |
| 1731627300 | 4.82 | -0.43 | -8.19 | 5.22 | 5.22 | 4.805 | 164621 |
| 1731540900 | 5.25 | -0.17 | -3.14 | 5.43 | 5.5599999 | 5.25 | 109863 |
| 1731454500 | 5.42 | -0.28 | -4.91 | 5.75 | 5.75 | 5.3099999 | 322103 |
| 1731368100 | 5.7 | -0.08 | -1.38 | 5.89 | 5.92 | 5.67 | 251806 |
| 1731108900 | 5.78 | -0.16 | -2.69 | 5.99 | 6.04 | 5.67 | 174798 |
| 1731022500 | 5.94 | 0.25 | 4.39 | 5.8251 | 6.225 | 5.76 | 528318 |
| 1730936100 | 5.69 | 0.4 | 7.56 | 5.38 | 5.75 | 5.03 | 1129890 |
| 1730849700 | 5.29 | 0.21 | 4.13 | 5.0726 | 5.98 | 5.065 | 551721 |
| 1730763300 | 5.08 | 0.13 | 2.63 | 5.01 | 5.08 | 4.84 | 99974 |
| 1730500500 | 4.95 | 0.41 | 9.03 | 4.61 | 5.1 | 4.58 | 221554 |
| 1730414100 | 4.54 | -0.19 | -4.02 | 4.73 | 4.73 | 4.53 | 224177 |
| 1730327700 | 4.73 | -0.02 | -0.42 | 4.75 | 4.85 | 4.68 | 153815 |
| 1730241300 | 4.75 | -0.14 | -2.86 | 4.87 | 4.9038 | 4.61 | 166231 |
| 1730154900 | 4.89 | 0.03 | 0.62 | 4.95 | 5.04 | 4.88 | 110068 |
| 1729895700 | 4.86 | -0.11 | -2.21 | 4.99 | 5.0199999 | 4.85 | 183963 |
| 1729809300 | 4.97 | -0.12 | -2.36 | 5.085 | 5.14 | 4.96 | 65199 |
| 1729722900 | 5.09 | -0.15 | -2.86 | 5.21 | 5.355 | 5.07 | 173036 |
| 1729636500 | 5.24 | -0.03 | -0.57 | 5.25 | 5.3799 | 5.2 | 82873 |
| 1729550100 | 5.2699999 | -0.1 | -1.86 | 5.37 | 5.41 | 5.1601 | 247139 |
| 1729290900 | 5.37 | 0.11 | 2.09 | 5.26 | 5.39 | 5.16 | 87564 |
| 1729204500 | 5.26 | -0.25 | -4.54 | 5.54 | 5.54 | 5.21 | 169314 |
| 1729118100 | 5.51 | -0.02 | -0.36 | 5.59 | 5.68 | 5.4707 | 241954 |
| 1729031700 | 5.53 | -0.02 | -0.36 | 5.5 | 5.6529999 | 5.28 | 113569 |
| 1728945300 | 5.55 | 0.16 | 2.97 | 5.39 | 5.595 | 5.3512 | 125588 |
| 1728686100 | 5.39 | 0.04 | 0.75 | 5.35 | 5.4 | 5.26 | 125597 |
| 1728599700 | 5.35 | -0.26 | -4.63 | 5.5599999 | 5.57 | 5.22 | 229411 |
| 1728513300 | 5.61 | 0.02 | 0.36 | 5.58 | 5.67 | 5.51 | 179652 |
| 1728426900 | 5.59 | 0.09 | 1.64 | 5.55 | 5.68 | 5.46 | 141491 |
| 1728340500 | 5.5 | -0.01 | -0.18 | 5.48 | 5.51 | 5.33 | 151780 |
| 1728081300 | 5.51 | 0.23 | 4.36 | 5.4 | 5.55 | 5.26 | 285781 |
| 1727994900 | 5.28 | 0.04 | 0.76 | 5.21 | 5.3099999 | 5.12 | 116263 |
| 1727908500 | 5.24 | 0.26 | 5.22 | 4.93 | 5.26 | 4.72 | 230696 |
| 1727822100 | 4.98 | 0 | 0.00 | 4.95 | 5.05 | 4.85 | 130077 |
| 1727735520 | 4.98 | -0.06 | -1.19 | 5.05 | 5.2666 | 4.93 | 630420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
