TScan Therapeutics, Inc. TCRX
0.16 USD -0.01 (-4.40%)
Regular-session close
0.16 0.00 +2.12%
After hours · Nov 13, 4:00 PM ET
0.1604 Day range 0.1749
0.1606 52-week range 1.43
- YTD
- -83.94%
- 1 year
- -85.79%
TCRX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -4.40% | 227,684 |
| Nov 12, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | -0.02 | -9.68% | 714,500 |
| Nov 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | +0.54% | 292,700 |
| Nov 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | +1.65% | 581,600 |
| Nov 9, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | -0.01 | -3.19% | 669,200 |
| Nov 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | +0.01 | +3.30% | 278,900 |
| Nov 5, 2026 | 0.20 | 0.21 | 0.17 | 0.18 | -0.03 | -13.33% | 665,900 |
| Nov 4, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | +0.02 | +11.11% | 640,100 |
| Nov 3, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | +0.01 | +5.59% | 374,500 |
| Nov 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.00 | +2.29% | 497,300 |
| Oct 30, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | -0.02 | -10.26% | 333,200 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | -2.01% | 58,000 |
| Oct 28, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | +0.01 | +3.65% | 359,300 |
| Oct 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | +1.05% | 540,800 |
| Oct 26, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | -0.01 | -6.40% | 801,300 |
| Oct 23, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | -0.01 | -6.02% | 262,800 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -3.57% | 299,100 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 688,200 |
| Oct 20, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | +0.01 | +6.67% | 559,600 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | -0.02 | -9.09% | 368,300 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -3.35% | 568,200 |
| Oct 15, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | +0.03 | +13.27% | 878,800 |
| Oct 14, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | -0.01 | -2.76% | 546,600 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | -0.02 | -8.82% | 461,400 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00% | 483,500 |
| Oct 9, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | +0.01 | +4.39% | 869,300 |
| Oct 8, 2026 | 0.27 | 0.27 | 0.22 | 0.23 | -0.05 | -17.69% | 1,534,600 |
| Oct 7, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.00 | +0.73% | 542,100 |
| Oct 6, 2026 | 0.29 | 0.30 | 0.26 | 0.28 | -0.02 | -6.78% | 601,900 |
| Oct 5, 2026 | 0.32 | 0.33 | 0.29 | 0.30 | -0.03 | -8.10% | 749,900 |
| Oct 2, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.00 | +0.94% | 144,400 |
| Oct 1, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | +0.95% | 622,700 |
| Sep 30, 2026 | 0.32 | 0.35 | 0.32 | 0.32 | 0.00 | -0.94% | 554,400 |
| Sep 29, 2026 | 0.34 | 0.35 | 0.31 | 0.32 | -0.02 | -6.47% | 753,200 |
| Sep 28, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 359,200 |
| Sep 25, 2026 | 0.35 | 0.37 | 0.33 | 0.34 | -0.01 | -2.58% | 381,900 |
| Sep 24, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | -0.02 | -4.12% | 606,700 |
| Sep 23, 2026 | 0.36 | 0.37 | 0.34 | 0.36 | +0.01 | +2.54% | 1,081,000 |
| Sep 22, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | +0.02 | +7.25% | 918,500 |
| Sep 21, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | +0.02 | +6.09% | 752,900 |
| Sep 18, 2026 | 0.34 | 0.36 | 0.31 | 0.31 | -0.02 | -6.59% | 1,143,200 |
| Sep 17, 2026 | 0.34 | 0.36 | 0.32 | 0.33 | 0.00 | +0.91% | 1,096,300 |
| Sep 16, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | +0.01 | +3.12% | 883,900 |
| Sep 15, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | +0.02 | +4.90% | 677,200 |
| Sep 14, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | -0.01 | -4.38% | 1,104,000 |
| Sep 11, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | +0.63% | 873,100 |
| Sep 10, 2026 | 0.32 | 0.35 | 0.31 | 0.32 | -0.01 | -3.64% | 804,600 |
| Sep 9, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -4.35% | 704,200 |
| Sep 8, 2026 | 0.38 | 0.38 | 0.33 | 0.35 | -0.05 | -11.99% | 1,536,300 |
| Sep 4, 2026 | 0.37 | 0.42 | 0.37 | 0.39 | +0.02 | +5.66% | 1,674,000 |
| Sep 3, 2026 | 0.38 | 0.40 | 0.35 | 0.37 | -0.01 | -2.62% | 3,091,000 |
| Sep 2, 2026 | 0.55 | 0.57 | 0.36 | 0.38 | -0.29 | -42.79% | 8,517,400 |
| Sep 1, 2026 | 0.72 | 0.77 | 0.66 | 0.67 | -0.06 | -8.77% | 820,300 |
| Aug 31, 2026 | 0.75 | 0.77 | 0.72 | 0.73 | -0.02 | -3.18% | 330,100 |
| Aug 28, 2026 | 0.76 | 0.78 | 0.75 | 0.75 | 0.00 | +0.53% | 150,700 |
| Aug 27, 2026 | 0.78 | 0.80 | 0.75 | 0.75 | -0.03 | -3.47% | 287,800 |
| Aug 26, 2026 | 0.78 | 0.79 | 0.77 | 0.78 | -0.02 | -2.14% | 68,300 |
| Aug 25, 2026 | 0.79 | 0.81 | 0.78 | 0.79 | -0.01 | -0.63% | 180,600 |
| Aug 24, 2026 | 0.79 | 0.80 | 0.77 | 0.80 | +0.02 | +2.44% | 194,400 |
| Aug 21, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | 0.00 | +0.52% | 136,200 |
| Aug 20, 2026 | 0.75 | 0.79 | 0.75 | 0.78 | +0.03 | +3.47% | 338,300 |
| Aug 19, 2026 | 0.77 | 0.83 | 0.75 | 0.75 | -0.07 | -9.09% | 580,100 |
| Aug 18, 2026 | 0.77 | 0.84 | 0.77 | 0.83 | +0.04 | +5.23% | 173,500 |
| Aug 17, 2026 | 0.78 | 0.80 | 0.76 | 0.78 | +0.01 | +0.64% | 352,800 |
| Aug 14, 2026 | 0.77 | 0.79 | 0.74 | 0.78 | +0.01 | +0.91% | 278,400 |
65 days, newest first. Daily bars as drawn on the TCRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.