NASDAQ : TCRX
TScan Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.1949 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TScan Therapeutics, Inc. (TCRX) closed at 0.1745 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1925 | 0.1925 | 0.1732 | 0.1745 | 333,158 | -10.47% |
| 2026-10-29 | 0.1947 | 0.197 | 0.1851 | 0.1949 | 58,351 | -2.01% |
| 2026-10-28 | 0.1906 | 0.2004 | 0.183 | 0.1989 | 360,230 | +3.59% |
| 2026-10-27 | 0.19 | 0.1974 | 0.1828 | 0.192 | 541,033 | +1.21% |
| 2026-10-26 | 0.2035 | 0.2035 | 0.18 | 0.1897 | 801,333 | -6.64% |
| 2026-10-23 | 0.2206 | 0.227 | 0.2015 | 0.2032 | 262,783 | -6.01% |
| 2026-10-22 | 0.2152 | 0.224 | 0.2151 | 0.2162 | 300,265 | -3.48% |
| 2026-10-21 | 0.22 | 0.224 | 0.2121 | 0.224 | 689,449 | +0.00% |
| 2026-10-20 | 0.2144 | 0.2336 | 0.2112 | 0.224 | 559,562 | +6.57% |
| 2026-10-19 | 0.2378 | 0.2378 | 0.2101 | 0.2102 | 370,118 | -9.00% |
| 2026-10-16 | 0.2376 | 0.2454 | 0.2299 | 0.231 | 568,383 | -3.47% |
| 2026-10-15 | 0.216 | 0.243 | 0.2094 | 0.2393 | 878,839 | +13.63% |
| 2026-10-14 | 0.2241 | 0.2279 | 0.2014 | 0.2106 | 546,839 | -2.81% |
| 2026-10-13 | 0.24 | 0.24 | 0.212 | 0.2167 | 461,372 | -8.91% |
| 2026-10-12 | 0.24 | 0.2494 | 0.23 | 0.2379 | 483,537 | -0.04% |
| 2026-10-09 | 0.2282 | 0.2474 | 0.2279 | 0.238 | 873,346 | +4.29% |
| 2026-10-08 | 0.271 | 0.2725 | 0.2243 | 0.2282 | 1,534,641 | -17.59% |
| 2026-10-07 | 0.2713 | 0.283 | 0.2627 | 0.2769 | 544,551 | +0.54% |
| 2026-10-06 | 0.2927 | 0.2965 | 0.2643 | 0.2754 | 609,549 | -6.74% |
| 2026-10-05 | 0.3169 | 0.33 | 0.285 | 0.2953 | 758,195 | -7.86% |
| 2026-10-02 | 0.33 | 0.33 | 0.3155 | 0.3205 | 151,983 | +0.94% |
| 2026-10-01 | 0.319 | 0.3288 | 0.3109 | 0.3175 | 624,803 | +0.95% |
| 2026-09-30 | 0.3222 | 0.345 | 0.3145 | 0.3145 | 554,407 | -0.94% |
| 2026-09-29 | 0.3387 | 0.346 | 0.3114 | 0.3175 | 753,473 | -6.62% |
| 2026-09-28 | 0.34 | 0.3478 | 0.3251 | 0.34 | 359,203 | +0.00% |
| 2026-09-25 | 0.3521 | 0.37 | 0.33 | 0.34 | 382,314 | -2.58% |
| 2026-09-24 | 0.369 | 0.369 | 0.34 | 0.349 | 606,694 | -4.12% |
| 2026-09-23 | 0.36 | 0.3718 | 0.341 | 0.364 | 1,081,195 | +2.59% |
| 2026-09-22 | 0.3333 | 0.3595 | 0.3302 | 0.3548 | 918,453 | +7.32% |
| 2026-09-21 | 0.3113 | 0.3417 | 0.3113 | 0.3306 | 756,919 | +6.00% |
| 2026-09-18 | 0.3427 | 0.3571 | 0.3095 | 0.3119 | 1,143,331 | -6.48% |
| 2026-09-17 | 0.335 | 0.3624 | 0.3244 | 0.3335 | 1,096,263 | +0.76% |
| 2026-09-16 | 0.33 | 0.34 | 0.3213 | 0.331 | 884,124 | +3.02% |
| 2026-09-15 | 0.3161 | 0.322 | 0.2902 | 0.3213 | 679,168 | +4.90% |
| 2026-09-14 | 0.3204 | 0.3343 | 0.3058 | 0.3063 | 1,103,954 | -4.40% |
| 2026-09-11 | 0.3242 | 0.325 | 0.3055 | 0.3204 | 873,124 | +0.79% |
| 2026-09-10 | 0.3202 | 0.3498 | 0.31 | 0.3179 | 804,593 | -3.70% |
| 2026-09-09 | 0.34 | 0.3425 | 0.33 | 0.3301 | 704,849 | -4.26% |
| 2026-09-08 | 0.38 | 0.38 | 0.33 | 0.3448 | 1,536,992 | -11.93% |
| 2026-09-04 | 0.37 | 0.4168 | 0.3647 | 0.3915 | 1,674,586 | +5.55% |
| 2026-09-03 | 0.3811 | 0.4023 | 0.3506 | 0.3709 | 3,092,974 | -2.68% |
| 2026-09-02 | 0.55 | 0.57 | 0.36 | 0.3811 | 8,517,352 | -42.80% |
| 2026-09-01 | 0.7226 | 0.7699 | 0.6556 | 0.6663 | 820,279 | -8.69% |
| 2026-08-31 | 0.75 | 0.7657 | 0.7209 | 0.7297 | 330,387 | -3.16% |
| 2026-08-28 | 0.7551 | 0.78 | 0.7499 | 0.7535 | 150,791 | +0.44% |
| 2026-08-27 | 0.7773 | 0.8 | 0.7474 | 0.7502 | 288,103 | -3.50% |
| 2026-08-26 | 0.7776 | 0.7917 | 0.7738 | 0.7774 | 68,396 | -2.05% |
| 2026-08-25 | 0.7924 | 0.8111 | 0.7774 | 0.7937 | 180,597 | -0.70% |
| 2026-08-24 | 0.79 | 0.7999 | 0.7682 | 0.7993 | 194,411 | +2.54% |
| 2026-08-21 | 0.79 | 0.79 | 0.7718 | 0.7795 | 136,157 | +0.43% |
| 2026-08-20 | 0.75 | 0.7886 | 0.75 | 0.7762 | 338,261 | +3.49% |
| 2026-08-19 | 0.77 | 0.8246 | 0.75 | 0.75 | 580,133 | -9.06% |
| 2026-08-18 | 0.77 | 0.838 | 0.77 | 0.8247 | 173,483 | +5.26% |
| 2026-08-17 | 0.78 | 0.795 | 0.7625 | 0.7835 | 352,780 | +0.60% |
| 2026-08-14 | 0.768 | 0.789 | 0.741 | 0.7788 | 278,415 | +0.88% |
| 2026-08-13 | 0.7789 | 0.79 | 0.764 | 0.772 | 297,631 | -0.13% |
| 2026-08-12 | 0.791 | 0.791 | 0.7512 | 0.773 | 527,968 | -0.49% |
| 2026-08-11 | 0.7719 | 0.7988 | 0.7636 | 0.7768 | 248,094 | +1.28% |
| 2026-08-10 | 0.7999 | 0.7999 | 0.7624 | 0.767 | 464,266 | -3.67% |
| 2026-08-07 | 0.7542 | 0.8041 | 0.7542 | 0.7962 | 336,330 | +4.32% |
| 2026-08-06 | 0.7709 | 0.7809 | 0.75 | 0.7632 | 129,861 | -2.15% |
| 2026-08-05 | 0.7448 | 0.78 | 0.7448 | 0.78 | 298,715 | +5.91% |
| 2026-08-04 | 0.716 | 0.7575 | 0.716 | 0.7365 | 796,346 | +1.81% |
| 2026-08-03 | 0.7591 | 0.7798 | 0.7201 | 0.7234 | 441,443 | -2.64% |
| 2026-07-31 | 0.78 | 0.78 | 0.7301 | 0.743 | 253,902 | -1.68% |
| 2026-07-30 | 0.756 | 0.7794 | 0.74 | 0.7557 | 430,283 | +1.90% |
| 2026-07-29 | 0.775 | 0.7978 | 0.733 | 0.7416 | 609,533 | -4.19% |
| 2026-07-28 | 0.765 | 0.7741 | 0.732 | 0.774 | 717,298 | +0.74% |
| 2026-07-27 | 0.8085 | 0.8699 | 0.7602 | 0.7683 | 907,068 | -3.24% |
| 2026-07-24 | 0.8697 | 0.892 | 0.7904 | 0.794 | 1,063,132 | -6.19% |
| 2026-07-23 | 0.88 | 0.9221 | 0.8464 | 0.8464 | 1,082,227 | -5.92% |
| 2026-07-22 | 0.94 | 0.9568 | 0.8997 | 0.8997 | 496,587 | -4.33% |
| 2026-07-21 | 0.9246 | 0.9498 | 0.9078 | 0.9404 | 145,786 | +1.71% |
| 2026-07-20 | 0.9369 | 0.97 | 0.8897 | 0.9246 | 299,499 | +1.07% |
| 2026-07-17 | 0.89 | 0.9346 | 0.876 | 0.9148 | 143,982 | +1.80% |
| 2026-07-16 | 0.913 | 0.97 | 0.8764 | 0.8986 | 651,704 | -2.65% |
| 2026-07-15 | 0.94 | 0.974 | 0.905 | 0.9231 | 473,755 | -0.74% |
| 2026-07-14 | 1.04 | 1.04 | 0.9101 | 0.93 | 1,640,085 | -9.71% |
| 2026-07-13 | 1.07 | 1.1 | 1.02 | 1.03 | 1,152,419 | -5.50% |
| 2026-07-10 | 1.06 | 1.1 | 1.025 | 1.09 | 968,754 | +2.83% |
| 2026-07-09 | 1.22 | 1.264 | 1.05 | 1.06 | 1,266,274 | -15.87% |
| 2026-07-08 | 1.08 | 1.28 | 1.03 | 1.26 | 2,637,071 | +17.76% |
| 2026-07-07 | 1.07 | 1.095 | 1.01 | 1.07 | 606,643 | +1.90% |
| 2026-07-06 | 1.08 | 1.09 | 1.015 | 1.05 | 418,939 | -0.94% |
| 2026-07-02 | 1.08 | 1.12 | 1.045 | 1.06 | 879,505 | -0.93% |
| 2026-07-01 | 0.9924 | 1.08 | 0.98 | 1.07 | 1,680,656 | +9.17% |
| 2026-06-30 | 0.97 | 1.01 | 0.9434 | 0.9801 | 1,045,179 | +0.27% |
| 2026-06-29 | 0.96 | 1.07 | 0.95 | 0.9775 | 1,263,139 | +0.90% |
| 2026-06-26 | 0.8506 | 0.9688 | 0.8401 | 0.9688 | 713,271 | +15.33% |
| 2026-06-25 | 0.882 | 0.9005 | 0.8251 | 0.84 | 647,370 | -4.64% |
| 2026-06-24 | 0.9324 | 0.9484 | 0.87 | 0.8809 | 452,195 | -4.35% |
| 2026-06-23 | 0.8736 | 0.955 | 0.8736 | 0.921 | 513,421 | +6.46% |
| 2026-06-22 | 0.9325 | 0.95 | 0.85 | 0.8651 | 1,617,984 | -5.97% |
| 2026-06-18 | 0.9112 | 0.9332 | 0.8721 | 0.92 | 447,810 | +2.23% |
| 2026-06-17 | 0.8502 | 0.94 | 0.85 | 0.8999 | 555,677 | +6.11% |
| 2026-06-16 | 0.94 | 0.95 | 0.8481 | 0.8481 | 812,273 | -10.76% |
| 2026-06-15 | 0.9548 | 0.9962 | 0.93 | 0.9504 | 646,463 | +4.20% |
| 2026-06-12 | 0.92 | 0.9585 | 0.9043 | 0.9121 | 380,261 | -1.28% |
| 2026-06-11 | 0.94 | 0.9553 | 0.9012 | 0.9239 | 355,035 | +0.59% |
| 2026-06-10 | 0.9656 | 1.02 | 0.9105 | 0.9185 | 288,835 | -4.87% |
| 2026-06-09 | 1.01 | 1.03 | 0.96 | 0.9655 | 326,807 | -2.86% |
| 2026-06-08 | 0.9909 | 1.01 | 0.9707 | 0.9939 | 240,790 | +1.22% |
| 2026-06-05 | 1.02 | 1.03 | 0.97 | 0.9819 | 313,155 | -3.74% |
| 2026-06-04 | 0.9763 | 1.03 | 0.96 | 1.02 | 406,761 | +4.94% |
| 2026-06-03 | 1 | 1.01 | 0.94 | 0.972 | 446,585 | -0.82% |
| 2026-06-02 | 1.02 | 1.07 | 0.97 | 0.98 | 486,086 | -2.97% |
| 2026-06-01 | 1.08 | 1.08 | 1.01 | 1.01 | 486,113 | -6.48% |
| 2026-05-29 | 1.09 | 1.1 | 1.065 | 1.08 | 208,342 | +0.00% |
| 2026-05-28 | 1.08 | 1.11 | 1.05 | 1.08 | 294,682 | +0.93% |
| 2026-05-27 | 1.07 | 1.125 | 1.06 | 1.07 | 507,256 | +0.00% |
| 2026-05-26 | 1.05 | 1.08 | 1.04 | 1.07 | 535,145 | +0.94% |
| 2026-05-22 | 1.04 | 1.08 | 1 | 1.06 | 676,325 | +3.92% |
| 2026-05-21 | 0.9879 | 1.04 | 0.9801 | 1.02 | 224,249 | +2.55% |
| 2026-05-20 | 0.9802 | 1.02 | 0.96 | 0.9946 | 587,674 | +3.27% |
| 2026-05-19 | 0.9909 | 1 | 0.9513 | 0.9631 | 598,945 | -3.69% |
| 2026-05-18 | 1 | 1.02 | 0.97 | 1 | 510,023 | +0.00% |
| 2026-05-15 | 1.08 | 1.1 | 1 | 1 | 840,889 | -9.91% |
| 2026-05-14 | 1.16 | 1.16 | 1.091 | 1.11 | 878,314 | -4.31% |
| 2026-05-13 | 1.14 | 1.17 | 1.121 | 1.16 | 357,157 | +0.87% |
| 2026-05-12 | 1.17 | 1.19 | 1.091 | 1.15 | 894,222 | -2.54% |