Skip to main content
TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
1.240
+0.120 (10.71%)
At close: Mar 9, 2026, 4:00 PM EDT
1.220
-0.020 (-1.61%)
After-hours: Mar 9, 2026, 5:37 PM EDT

TScan Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.101.251.101.23-9.82%1,326,989
Mar 6, 20261.141.161.061.121.12-0.88%705,947
Mar 5, 20261.121.191.101.131.134.63%1,010,814
Mar 4, 20261.051.091.031.081.084.35%510,313
Mar 3, 20260.991.080.991.041.04-1.43%626,255
Mar 2, 20261.021.071.001.051.05-0.94%437,794
Feb 27, 20261.091.131.041.061.06-4.50%401,962
Feb 26, 20261.151.151.071.111.11-434,114
Feb 25, 20261.101.131.071.111.115.71%483,043
Feb 24, 20261.011.121.011.051.053.96%359,667
Feb 23, 20261.011.030.991.011.01-79,886
Feb 20, 20261.011.060.981.011.01-0.98%168,909
Feb 19, 20261.031.050.991.021.02-267,940
Feb 18, 20260.961.080.961.021.024.58%1,595,535
Feb 17, 20260.960.990.910.980.984.65%290,709
Feb 13, 20260.950.980.930.930.93-0.25%530,679
Feb 12, 20260.980.980.910.930.93-3.92%190,231
Feb 11, 20260.990.990.930.970.97-2.42%282,994
Feb 10, 20261.001.030.981.001.001.40%268,660
Feb 9, 20260.991.030.950.980.98-4.59%484,924
Feb 6, 20260.941.040.901.031.0313.14%1,084,775
Feb 5, 20260.961.000.910.910.91-5.30%641,973
Feb 4, 20261.001.030.960.960.96-3.45%416,968
Feb 3, 20261.021.040.981.001.00-2.37%209,547
Feb 2, 20261.041.061.011.021.02-526,686
Jan 30, 20261.031.051.001.021.02-1.92%507,910
Jan 29, 20261.081.101.031.041.04-1.89%631,154
Jan 28, 20261.111.141.061.061.06-5.36%390,885
Jan 27, 20261.111.171.101.121.12-0.88%404,282
Jan 26, 20261.131.141.091.131.13-0.88%633,722
Jan 23, 20261.171.201.131.141.14-3.39%416,632
Jan 22, 20261.141.211.141.181.183.51%383,930
Jan 21, 20261.101.181.101.141.141.79%331,934
Jan 20, 20261.101.161.091.121.12-0.88%519,293
Jan 16, 20261.121.201.121.131.13-0.88%655,440
Jan 15, 20261.191.211.131.141.14-5.00%533,294
Jan 14, 20261.171.211.141.201.202.56%487,624
Jan 13, 20261.181.201.131.171.17-388,201
Jan 12, 20261.211.211.131.171.17-3.31%631,996
Jan 9, 20261.191.271.181.211.212.54%790,084
Jan 8, 20261.171.211.131.181.18-525,080
Jan 7, 20261.181.221.151.181.183.51%788,698
Jan 6, 20261.031.151.031.141.149.62%816,734
Jan 5, 20261.041.050.991.041.041.96%280,410
Jan 2, 20261.001.040.991.021.022.00%348,648
Dec 31, 20251.031.040.991.001.00-2.91%310,133
Dec 30, 20250.991.100.991.031.03-632,757
Dec 29, 20251.041.061.001.031.03-2.83%576,038
Dec 26, 20251.061.070.981.061.061.92%626,701
Dec 24, 20250.971.070.961.041.0414.20%811,588
Dec 23, 20250.910.930.900.910.911.09%370,849
Dec 22, 20250.900.960.890.900.900.58%793,665
Dec 19, 20250.930.940.880.900.90-3.79%1,356,426
Dec 18, 20250.960.980.910.930.930.26%557,394
Dec 17, 20250.970.990.920.930.93-2.45%476,474
Dec 16, 20250.970.980.940.950.95-1.13%416,770
Dec 15, 20251.021.050.960.960.96-4.67%533,943
Dec 12, 20251.061.081.011.011.01-5.61%364,076
Dec 11, 20251.041.091.011.071.073.88%263,846
Dec 10, 20251.001.050.991.031.031.48%432,764
Dec 9, 20251.001.051.001.021.021.50%623,351
Dec 8, 20251.091.110.911.001.00-7.41%1,896,163
Dec 5, 20251.111.111.051.081.08-0.92%978,304
Dec 4, 20251.041.110.991.091.096.86%1,145,293
Dec 3, 20250.961.030.941.021.027.12%764,886
Dec 2, 20251.011.040.950.950.95-6.65%770,755
Dec 1, 20251.111.111.011.021.02-8.11%819,350
Nov 28, 20251.191.191.071.111.11-579,444
Nov 26, 20251.001.121.001.111.1113.44%1,126,510
Nov 25, 20250.991.010.940.980.98-1.18%634,667
Nov 24, 20250.971.020.940.990.992.85%727,349
Nov 21, 20250.981.000.910.960.96-2.27%644,664
Nov 20, 20251.061.090.970.990.99-4.35%515,163
Nov 19, 20250.981.050.961.031.034.03%927,193
Nov 18, 20250.991.040.960.990.992.07%772,306
Nov 17, 20251.091.120.960.970.97-11.82%1,815,937
Nov 14, 20251.101.151.091.101.10-2.65%621,403
Nov 13, 20251.181.211.111.131.13-5.04%515,533
Nov 12, 20251.221.231.121.191.19-2.46%781,076
Nov 11, 20251.111.251.071.221.2211.93%1,206,895
Nov 10, 20251.091.131.021.091.09-1,417,658
Nov 7, 20251.151.161.071.091.09-6.03%727,780
Nov 6, 20251.111.171.081.161.162.20%776,986
Nov 5, 20251.121.161.091.141.141.34%821,876
Nov 4, 20251.171.251.081.121.12-9.68%1,467,576
Nov 3, 20251.481.481.101.241.24-36.08%5,250,114
Oct 31, 20251.861.971.851.941.944.30%214,808
Oct 30, 20251.932.021.741.861.86-3.12%1,239,562
Oct 29, 20252.142.141.911.921.92-9.86%741,870
Oct 28, 20252.282.282.102.132.13-6.58%602,812
Oct 27, 20252.372.432.252.282.28-1.30%338,037
Oct 24, 20252.332.352.232.312.310.87%326,823
Oct 23, 20252.352.352.252.292.292.23%275,381
Oct 22, 20252.342.372.172.242.24-4.27%481,717
Oct 21, 20252.512.542.322.342.34-7.14%481,411
Oct 20, 20252.502.552.422.522.521.61%461,055
Oct 17, 20252.482.572.282.482.48-711,920
Oct 16, 20252.252.572.242.482.4811.21%1,014,523
Oct 15, 20252.122.282.122.232.235.69%614,046
Oct 14, 20252.192.202.072.112.11-4.09%574,599