TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
1.080
-0.010 (-0.92%)
At close: Dec 5, 2025, 4:00 PM EST
1.090
+0.010 (0.94%)
After-hours: Dec 5, 2025, 7:55 PM EST
TScan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -0.92% | 959,073 |
| Dec 4, 2025 | 1.04 | 1.11 | 0.99 | 1.09 | 1.09 | 6.86% | 1,103,824 |
| Dec 3, 2025 | 0.96 | 1.03 | 0.94 | 1.02 | 1.02 | 7.12% | 764,881 |
| Dec 2, 2025 | 1.01 | 1.04 | 0.95 | 0.95 | 0.95 | -6.65% | 770,736 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -8.11% | 816,490 |
| Nov 28, 2025 | 1.19 | 1.19 | 1.07 | 1.11 | 1.11 | - | 560,000 |
| Nov 26, 2025 | 1.00 | 1.12 | 1.00 | 1.11 | 1.11 | 13.44% | 1,123,357 |
| Nov 25, 2025 | 0.99 | 1.01 | 0.94 | 0.98 | 0.98 | -1.18% | 633,608 |
| Nov 24, 2025 | 0.97 | 1.02 | 0.94 | 0.99 | 0.99 | 2.85% | 727,309 |
| Nov 21, 2025 | 0.98 | 1.00 | 0.91 | 0.96 | 0.96 | -2.27% | 644,664 |
| Nov 20, 2025 | 1.06 | 1.09 | 0.97 | 0.99 | 0.99 | -4.35% | 512,121 |
| Nov 19, 2025 | 0.98 | 1.05 | 0.96 | 1.03 | 1.03 | 4.03% | 927,193 |
| Nov 18, 2025 | 0.99 | 1.04 | 0.96 | 0.99 | 0.99 | 2.07% | 772,306 |
| Nov 17, 2025 | 1.09 | 1.12 | 0.96 | 0.97 | 0.97 | -11.82% | 1,815,937 |
| Nov 14, 2025 | 1.10 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 621,403 |
| Nov 13, 2025 | 1.18 | 1.21 | 1.11 | 1.13 | 1.13 | -5.04% | 515,533 |
| Nov 12, 2025 | 1.22 | 1.23 | 1.12 | 1.19 | 1.19 | -2.46% | 781,076 |
| Nov 11, 2025 | 1.11 | 1.25 | 1.07 | 1.22 | 1.22 | 11.93% | 1,206,895 |
| Nov 10, 2025 | 1.09 | 1.13 | 1.02 | 1.09 | 1.09 | - | 1,417,658 |
| Nov 7, 2025 | 1.15 | 1.16 | 1.07 | 1.09 | 1.09 | -6.03% | 727,780 |
| Nov 6, 2025 | 1.11 | 1.17 | 1.08 | 1.16 | 1.16 | 2.20% | 776,986 |
| Nov 5, 2025 | 1.12 | 1.16 | 1.09 | 1.14 | 1.14 | 1.34% | 821,876 |
| Nov 4, 2025 | 1.17 | 1.25 | 1.08 | 1.12 | 1.12 | -9.68% | 1,467,576 |
| Nov 3, 2025 | 1.48 | 1.48 | 1.10 | 1.24 | 1.24 | -36.08% | 5,250,114 |
| Oct 31, 2025 | 1.86 | 1.97 | 1.85 | 1.94 | 1.94 | 4.30% | 214,808 |
| Oct 30, 2025 | 1.93 | 2.02 | 1.74 | 1.86 | 1.86 | -3.12% | 1,239,562 |
| Oct 29, 2025 | 2.14 | 2.14 | 1.91 | 1.92 | 1.92 | -9.86% | 741,870 |
| Oct 28, 2025 | 2.28 | 2.28 | 2.10 | 2.13 | 2.13 | -6.58% | 602,812 |
| Oct 27, 2025 | 2.37 | 2.43 | 2.25 | 2.28 | 2.28 | -1.30% | 338,037 |
| Oct 24, 2025 | 2.33 | 2.35 | 2.23 | 2.31 | 2.31 | 0.87% | 326,823 |
| Oct 23, 2025 | 2.35 | 2.35 | 2.25 | 2.29 | 2.29 | 2.23% | 275,381 |
| Oct 22, 2025 | 2.34 | 2.37 | 2.17 | 2.24 | 2.24 | -4.27% | 481,717 |
| Oct 21, 2025 | 2.51 | 2.54 | 2.32 | 2.34 | 2.34 | -7.14% | 481,411 |
| Oct 20, 2025 | 2.50 | 2.55 | 2.42 | 2.52 | 2.52 | 1.61% | 461,055 |
| Oct 17, 2025 | 2.48 | 2.57 | 2.28 | 2.48 | 2.48 | - | 711,920 |
| Oct 16, 2025 | 2.25 | 2.57 | 2.24 | 2.48 | 2.48 | 11.21% | 1,014,523 |
| Oct 15, 2025 | 2.12 | 2.28 | 2.12 | 2.23 | 2.23 | 5.69% | 614,046 |
| Oct 14, 2025 | 2.19 | 2.20 | 2.07 | 2.11 | 2.11 | -4.09% | 574,599 |
| Oct 13, 2025 | 2.22 | 2.29 | 2.13 | 2.20 | 2.20 | -0.45% | 508,590 |
| Oct 10, 2025 | 2.20 | 2.33 | 2.03 | 2.21 | 2.21 | 1.84% | 1,055,532 |
| Oct 9, 2025 | 2.00 | 2.18 | 1.96 | 2.17 | 2.17 | 9.60% | 1,866,735 |
| Oct 8, 2025 | 1.96 | 2.03 | 1.93 | 1.98 | 1.98 | 0.51% | 699,474 |
| Oct 7, 2025 | 2.01 | 2.01 | 1.90 | 1.97 | 1.97 | -3.90% | 523,976 |
| Oct 6, 2025 | 2.20 | 2.23 | 2.03 | 2.05 | 2.05 | -2.84% | 442,264 |
| Oct 3, 2025 | 2.20 | 2.28 | 2.04 | 2.11 | 2.11 | -3.21% | 611,119 |
| Oct 2, 2025 | 2.17 | 2.30 | 2.14 | 2.18 | 2.18 | 4.31% | 631,575 |
| Oct 1, 2025 | 1.81 | 2.40 | 1.81 | 2.09 | 2.09 | 14.84% | 3,141,567 |
| Sep 30, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 4.60% | 402,511 |
| Sep 29, 2025 | 1.88 | 1.88 | 1.70 | 1.74 | 1.74 | -5.95% | 351,861 |
| Sep 26, 2025 | 1.79 | 1.86 | 1.75 | 1.85 | 1.85 | 3.93% | 201,559 |
| Sep 25, 2025 | 1.84 | 1.86 | 1.75 | 1.78 | 1.78 | -3.26% | 210,604 |
| Sep 24, 2025 | 1.84 | 1.87 | 1.81 | 1.84 | 1.84 | 2.22% | 291,902 |
| Sep 23, 2025 | 1.80 | 1.87 | 1.78 | 1.80 | 1.80 | 1.12% | 398,298 |
| Sep 22, 2025 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 166,809 |
| Sep 19, 2025 | 1.73 | 1.80 | 1.68 | 1.79 | 1.79 | 4.07% | 257,906 |
| Sep 18, 2025 | 1.64 | 1.73 | 1.61 | 1.72 | 1.72 | 7.50% | 310,202 |
| Sep 17, 2025 | 1.73 | 1.74 | 1.60 | 1.60 | 1.60 | -6.98% | 310,628 |
| Sep 16, 2025 | 1.72 | 1.73 | 1.65 | 1.72 | 1.72 | 1.78% | 190,726 |
| Sep 15, 2025 | 1.78 | 1.78 | 1.66 | 1.69 | 1.69 | -3.98% | 308,136 |
| Sep 12, 2025 | 1.85 | 1.85 | 1.72 | 1.76 | 1.76 | -4.86% | 230,034 |
| Sep 11, 2025 | 1.85 | 1.86 | 1.76 | 1.85 | 1.85 | 0.54% | 307,683 |
| Sep 10, 2025 | 1.86 | 1.88 | 1.78 | 1.84 | 1.84 | - | 407,275 |
| Sep 9, 2025 | 1.90 | 1.92 | 1.81 | 1.84 | 1.84 | -2.13% | 196,156 |
| Sep 8, 2025 | 1.91 | 1.95 | 1.83 | 1.88 | 1.88 | -1.57% | 130,047 |
| Sep 5, 2025 | 1.90 | 1.96 | 1.86 | 1.91 | 1.91 | 1.06% | 270,303 |
| Sep 4, 2025 | 1.87 | 1.90 | 1.81 | 1.89 | 1.89 | 1.07% | 124,591 |
| Sep 3, 2025 | 1.73 | 1.87 | 1.73 | 1.87 | 1.87 | 6.86% | 278,613 |
| Sep 2, 2025 | 1.80 | 1.85 | 1.74 | 1.75 | 1.75 | -2.78% | 149,117 |
| Aug 29, 2025 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -1.10% | 91,404 |
| Aug 28, 2025 | 1.87 | 1.92 | 1.81 | 1.82 | 1.82 | -2.67% | 145,675 |
| Aug 27, 2025 | 1.91 | 1.95 | 1.87 | 1.87 | 1.87 | -1.06% | 115,256 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.77 | 1.89 | 1.89 | -0.53% | 407,008 |
| Aug 25, 2025 | 1.90 | 1.93 | 1.80 | 1.90 | 1.90 | 1.60% | 160,756 |
| Aug 22, 2025 | 1.75 | 1.89 | 1.75 | 1.87 | 1.87 | 7.47% | 353,254 |
| Aug 21, 2025 | 1.67 | 1.81 | 1.66 | 1.74 | 1.74 | 2.35% | 240,944 |
| Aug 20, 2025 | 1.68 | 1.75 | 1.63 | 1.70 | 1.70 | 1.19% | 160,275 |
| Aug 19, 2025 | 1.78 | 1.84 | 1.64 | 1.68 | 1.68 | -6.15% | 250,520 |
| Aug 18, 2025 | 1.81 | 1.84 | 1.76 | 1.79 | 1.79 | -0.56% | 103,937 |
| Aug 15, 2025 | 1.80 | 1.86 | 1.79 | 1.80 | 1.80 | -0.55% | 189,470 |
| Aug 14, 2025 | 1.78 | 1.85 | 1.76 | 1.81 | 1.81 | 2.26% | 400,870 |
| Aug 13, 2025 | 1.74 | 1.79 | 1.68 | 1.77 | 1.77 | 5.99% | 267,079 |
| Aug 12, 2025 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 3.73% | 190,895 |
| Aug 11, 2025 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 131,176 |
| Aug 8, 2025 | 1.65 | 1.70 | 1.60 | 1.64 | 1.64 | -0.61% | 146,244 |
| Aug 7, 2025 | 1.72 | 1.74 | 1.63 | 1.65 | 1.65 | -4.62% | 264,023 |
| Aug 6, 2025 | 1.77 | 1.78 | 1.68 | 1.73 | 1.73 | -1.14% | 94,881 |
| Aug 5, 2025 | 1.72 | 1.78 | 1.69 | 1.75 | 1.75 | 2.34% | 215,807 |
| Aug 4, 2025 | 1.63 | 1.73 | 1.62 | 1.71 | 1.71 | 5.56% | 171,330 |
| Aug 1, 2025 | 1.70 | 1.77 | 1.60 | 1.62 | 1.62 | -6.90% | 462,396 |
| Jul 31, 2025 | 1.80 | 1.87 | 1.72 | 1.74 | 1.74 | -3.87% | 248,775 |
| Jul 30, 2025 | 1.83 | 1.86 | 1.80 | 1.81 | 1.81 | 0.56% | 175,947 |
| Jul 29, 2025 | 1.91 | 1.92 | 1.76 | 1.80 | 1.80 | -3.74% | 409,787 |
| Jul 28, 2025 | 1.94 | 1.99 | 1.87 | 1.87 | 1.87 | -3.11% | 498,020 |
| Jul 25, 2025 | 1.86 | 1.95 | 1.78 | 1.93 | 1.93 | 3.21% | 458,402 |
| Jul 24, 2025 | 1.88 | 1.90 | 1.83 | 1.87 | 1.87 | 0.54% | 243,939 |
| Jul 23, 2025 | 1.86 | 1.96 | 1.84 | 1.86 | 1.86 | 0.54% | 290,533 |
| Jul 22, 2025 | 1.83 | 1.87 | 1.78 | 1.85 | 1.85 | 1.09% | 158,736 |
| Jul 21, 2025 | 1.82 | 1.87 | 1.75 | 1.83 | 1.83 | 0.55% | 323,033 |
| Jul 18, 2025 | 1.90 | 1.91 | 1.81 | 1.82 | 1.82 | -3.70% | 178,376 |
| Jul 17, 2025 | 1.82 | 1.94 | 1.80 | 1.89 | 1.89 | 4.42% | 380,357 |