Skip to main content
TScan Therapeutics, Inc. (TCRX)
NASDAQ: TCRX · Real-Time Price · USD
1.170
-0.090 (-7.14%)
Apr 29, 2026, 10:17 AM EDT - Market open

TScan Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.311.321.251.261.26-3.82%500,612
Apr 27, 20261.271.361.221.311.313.97%936,728
Apr 24, 20261.231.261.171.261.265.00%1,076,728
Apr 23, 20261.261.281.161.201.20-4.00%1,259,215
Apr 22, 20261.281.321.231.251.25-1.57%740,618
Apr 21, 20261.411.421.251.271.27-11.19%1,279,637
Apr 20, 20261.171.471.171.431.4320.17%2,877,064
Apr 17, 20261.121.201.111.191.1910.19%1,244,733
Apr 16, 20261.081.101.051.081.080.93%1,244,324
Apr 15, 20261.051.071.031.071.070.94%986,865
Apr 14, 20261.031.081.021.061.063.92%1,226,231
Apr 13, 20261.051.091.001.021.02-2.86%7,207,229
Apr 10, 20261.061.091.011.051.05-0.94%1,118,651
Apr 9, 20261.061.091.031.061.06-665,084
Apr 8, 20261.151.151.051.061.06-0.93%959,870
Apr 7, 20261.051.091.021.071.072.88%1,501,023
Apr 6, 20261.041.081.031.041.042.97%806,232
Apr 2, 20261.001.051.001.011.01-1.94%672,905
Apr 1, 20260.991.070.991.031.031.98%636,209
Mar 31, 20260.971.020.961.011.017.41%225,965
Mar 30, 20261.001.000.920.940.94-4.88%298,220
Mar 27, 20261.021.020.970.990.99-4.03%457,113
Mar 26, 20261.041.061.011.031.03-0.96%290,125
Mar 25, 20261.031.061.031.041.040.97%332,556
Mar 24, 20261.051.061.001.031.03-0.96%396,044
Mar 23, 20261.071.071.011.041.04-546,116
Mar 20, 20261.051.051.001.041.04-573,647
Mar 19, 20261.041.061.021.041.04-2.80%653,876
Mar 18, 20261.071.131.041.071.07-1.83%532,921
Mar 17, 20261.071.141.061.091.092.83%1,235,715
Mar 16, 20261.091.101.041.061.060.95%472,907
Mar 13, 20261.151.161.041.051.05-7.08%650,947
Mar 12, 20261.151.191.111.131.13-1.74%1,001,832
Mar 11, 20261.161.181.131.151.15-2.54%280,556
Mar 10, 20261.251.261.171.181.18-4.84%496,707
Mar 9, 20261.101.251.101.241.2410.71%1,351,265
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