NasdaqCM - Delayed Quote USD

Alaunos Therapeutics, Inc. (TCRT)

1.3200 +0.1600 (+13.79%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.1500 1.3400 1.1300 1.3200 1.3200 50,800
Apr 25, 2024 1.1500 1.2000 1.0700 1.1600 1.1600 9,300
Apr 24, 2024 1.1800 1.3100 1.1700 1.1800 1.1800 30,400
Apr 23, 2024 1.0300 1.2300 1.0300 1.2000 1.2000 46,800
Apr 22, 2024 1.1900 1.1900 0.9800 1.0900 1.0900 38,300
Apr 19, 2024 1.2100 1.2600 1.1000 1.1200 1.1200 49,700
Apr 18, 2024 1.2500 1.2800 1.2000 1.2300 1.2300 33,100
Apr 17, 2024 1.3200 1.3900 1.2000 1.2400 1.2400 44,100
Apr 16, 2024 1.3800 1.4000 1.2500 1.2900 1.2900 93,300
Apr 15, 2024 1.5600 1.5700 1.3400 1.4000 1.4000 68,100
Apr 12, 2024 1.6400 1.6700 1.5500 1.6100 1.6100 51,500
Apr 11, 2024 1.7100 1.7400 1.6300 1.6700 1.6700 58,800
Apr 10, 2024 1.7000 1.7500 1.6700 1.7100 1.7100 33,400
Apr 9, 2024 1.6500 1.7600 1.6500 1.7300 1.7300 45,000
Apr 8, 2024 1.6500 1.8000 1.6500 1.6600 1.6600 60,500
Apr 5, 2024 1.7700 1.8000 1.6500 1.7100 1.7100 25,600
Apr 4, 2024 1.8200 1.8200 1.7300 1.7800 1.7800 28,500
Apr 3, 2024 1.6900 1.8500 1.6900 1.8200 1.8200 33,200
Apr 2, 2024 1.7400 1.8400 1.6900 1.7600 1.7600 61,100
Apr 1, 2024 1.8100 1.8900 1.6500 1.7500 1.7500 181,500
Mar 28, 2024 1.8500 1.8800 1.8000 1.8100 1.8100 70,200
Mar 27, 2024 1.8800 1.9000 1.8200 1.8600 1.8600 24,700
Mar 26, 2024 1.9500 1.9800 1.8600 1.8900 1.8900 27,800
Mar 25, 2024 1.8100 1.9700 1.8000 1.9100 1.9100 59,700
Mar 22, 2024 1.9400 1.9500 1.7900 1.8600 1.8600 61,800
Mar 21, 2024 1.7700 2.0300 1.7600 1.9200 1.9200 124,100
Mar 20, 2024 1.7700 1.8900 1.6800 1.7900 1.7900 75,100
Mar 19, 2024 1.7800 1.9000 1.7500 1.8000 1.8000 52,300
Mar 18, 2024 1.7200 1.9800 1.7100 1.7500 1.7500 77,700
Mar 15, 2024 1.7000 1.7800 1.6100 1.7100 1.7100 102,100
Mar 14, 2024 1.6600 1.6700 1.5100 1.6400 1.6400 85,200
Mar 13, 2024 1.6400 1.7100 1.6300 1.6300 1.6300 25,600
Mar 12, 2024 1.7600 1.8000 1.6300 1.6500 1.6500 49,800
Mar 11, 2024 1.9000 2.0000 1.7400 1.7700 1.7700 39,200
Mar 8, 2024 1.8900 2.0000 1.8600 1.9000 1.9000 35,900
Mar 7, 2024 1.9000 1.9700 1.8400 1.8900 1.8900 48,300
Mar 6, 2024 2.0200 2.0200 1.8000 1.8800 1.8800 106,200
Mar 5, 2024 2.2300 2.2500 2.0300 2.0700 2.0700 105,700
Mar 4, 2024 2.2100 2.2800 2.0900 2.2000 2.2000 59,700
Mar 1, 2024 2.0800 2.2500 2.0800 2.2400 2.2400 27,800
Feb 29, 2024 2.3200 2.3200 2.0800 2.0900 2.0900 107,500
Feb 28, 2024 2.2000 2.6000 2.1500 2.3500 2.3500 245,700
Feb 27, 2024 2.2100 2.3300 2.1300 2.1600 2.1600 156,000
Feb 26, 2024 1.9200 2.2900 1.8100 2.2400 2.2400 262,800
Feb 23, 2024 1.5000 2.0000 1.4900 1.9300 1.9300 215,100
Feb 22, 2024 1.3600 1.5000 1.3600 1.5000 1.5000 47,500
Feb 21, 2024 1.5100 1.6200 1.3400 1.4000 1.4000 83,500
Feb 20, 2024 1.7100 1.7200 1.5400 1.5400 1.5400 115,100
Feb 16, 2024 1.5700 1.7300 1.5400 1.7100 1.7100 79,900
Feb 15, 2024 1.8600 1.9100 1.5700 1.5900 1.5900 211,000
Feb 14, 2024 1.9100 1.9400 1.8000 1.9000 1.9000 44,100
Feb 13, 2024 2.1200 2.1300 1.8300 1.8400 1.8400 117,700
Feb 12, 2024 2.1700 2.2300 2.1000 2.1300 2.1300 47,000
Feb 9, 2024 2.3300 2.4500 2.1100 2.1300 2.1300 91,200
Feb 8, 2024 2.0900 2.4000 2.0500 2.3400 2.3400 100,600
Feb 7, 2024 2.4300 2.4800 2.1000 2.1100 2.1100 90,200
Feb 6, 2024 2.3100 2.4600 2.2200 2.4000 2.4000 117,700
Feb 5, 2024 2.2000 2.3200 2.0100 2.3200 2.3200 175,600
Feb 2, 2024 2.0100 2.2500 2.0100 2.2200 2.2200 264,700
Feb 1, 2024 1:15 Stock Splits
Feb 1, 2024 2.3100 2.3900 1.9000 2.0300 2.0300 376,100
Jan 31, 2024 2.2500 2.7000 2.2500 2.5500 2.5500 170,313
Jan 30, 2024 2.2500 2.5500 2.2500 2.4000 2.4000 98,947
Jan 29, 2024 2.8500 2.8500 2.2500 2.4000 2.4000 241,967
Jan 26, 2024 2.8500 2.8500 2.4000 2.7000 2.7000 119,520
Jan 25, 2024 2.5500 3.1500 2.5500 2.7000 2.7000 333,920
Jan 24, 2024 1.9500 3.3000 1.9500 2.8500 2.8500 1,177,980
Jan 23, 2024 1.9500 2.1000 1.8000 1.9500 1.9500 238,613
Jan 22, 2024 1.8000 2.1000 1.8000 1.9500 1.9500 109,773
Jan 19, 2024 1.9500 1.9500 1.6500 1.8000 1.8000 140,900
Jan 18, 2024 1.9500 2.1000 1.8000 2.1000 2.1000 91,467
Jan 17, 2024 2.1000 2.2500 1.9500 1.9500 1.9500 123,560
Jan 16, 2024 2.5500 2.5500 1.9500 2.2500 2.2500 209,480
Jan 12, 2024 2.1000 2.7000 1.9500 2.4000 2.4000 518,733
Jan 11, 2024 2.1000 2.1000 1.8000 2.1000 2.1000 280,127
Jan 10, 2024 2.1000 2.1000 1.9500 2.1000 2.1000 236,133
Jan 9, 2024 2.2500 2.4000 2.1000 2.2500 2.2500 349,073
Jan 8, 2024 2.2500 2.5500 2.1000 2.2500 2.2500 734,133
Jan 5, 2024 1.8000 2.8500 1.6500 1.9500 1.9500 2,673,193
Jan 4, 2024 1.2000 2.2500 1.2000 1.9500 1.9500 1,332,540
Jan 3, 2024 1.3500 1.3500 1.2000 1.2000 1.2000 251,693
Jan 2, 2024 1.2000 1.3500 1.0500 1.3500 1.3500 354,700
Dec 29, 2023 0.9000 1.2000 0.9000 1.0500 1.0500 502,960
Dec 28, 2023 0.9000 1.0500 0.7500 1.0500 1.0500 510,200
Dec 27, 2023 0.7500 0.9000 0.7500 0.9000 0.9000 245,560
Dec 26, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 180,613
Dec 22, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 179,847
Dec 21, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 173,913
Dec 20, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 355,187
Dec 19, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 463,333
Dec 18, 2023 0.9000 0.9000 0.7500 0.9000 0.9000 5,565,580
Dec 15, 2023 0.7500 0.9000 0.7500 0.7500 0.7500 353,307
Dec 14, 2023 0.7500 0.9000 0.7500 0.7500 0.7500 500,053
Dec 13, 2023 0.9000 0.9000 0.6000 0.9000 0.9000 271,520
Dec 12, 2023 0.7500 0.7500 0.6000 0.6000 0.6000 206,927
Dec 11, 2023 0.9000 0.9000 0.7500 0.7500 0.7500 235,427
Dec 8, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 138,747
Dec 7, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 130,440
Dec 6, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 203,613
Dec 5, 2023 1.0500 1.0500 0.9000 0.9000 0.9000 287,100
Dec 4, 2023 1.0500 1.0500 0.9000 1.0500 1.0500 137,040
Dec 1, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 110,047
Nov 30, 2023 0.9000 1.0500 0.9000 1.0500 1.0500 210,293
Nov 29, 2023 0.9000 1.0500 0.9000 1.0500 1.0500 171,540
Nov 28, 2023 0.9000 1.0500 0.9000 0.9000 0.9000 208,720
Nov 27, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 128,533
Nov 24, 2023 0.9000 1.0500 0.9000 1.0500 1.0500 201,827
Nov 22, 2023 1.0500 1.2000 0.7500 0.9000 0.9000 1,250,013
Nov 21, 2023 1.2000 1.2000 1.0500 1.0500 1.0500 175,847
Nov 20, 2023 1.0500 1.2000 0.9000 1.2000 1.2000 292,527
Nov 17, 2023 1.0500 1.0500 0.9000 1.0500 1.0500 193,700
Nov 16, 2023 1.2000 1.2000 1.0500 1.0500 1.0500 336,900
Nov 15, 2023 1.0500 1.2000 1.0500 1.2000 1.2000 339,380
Nov 14, 2023 1.3500 1.3500 1.0500 1.0500 1.0500 2,478,507
Nov 13, 2023 1.3500 1.3500 1.2000 1.2000 1.2000 101,813
Nov 10, 2023 1.6500 1.6500 1.3500 1.3500 1.3500 89,113
Nov 9, 2023 1.6500 1.6500 1.3500 1.5000 1.5000 154,707
Nov 8, 2023 1.5000 1.5000 1.3500 1.5000 1.5000 126,373
Nov 7, 2023 1.2000 1.5000 1.2000 1.3500 1.3500 143,980
Nov 6, 2023 1.2000 1.3500 1.2000 1.3500 1.3500 144,127
Nov 3, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 277,647
Nov 2, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 117,307
Nov 1, 2023 1.2000 1.2000 1.0500 1.2000 1.2000 89,133
Oct 31, 2023 1.0500 1.2000 1.0500 1.2000 1.2000 463,053
Oct 30, 2023 1.3500 1.3500 1.0500 1.2000 1.2000 294,513
Oct 27, 2023 1.5000 1.5000 1.3500 1.3500 1.3500 550,860
Oct 26, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 1,127,193
Oct 25, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 49,093
Oct 24, 2023 1.6500 1.6500 1.5000 1.5000 1.5000 112,073
Oct 23, 2023 1.5000 1.8000 1.5000 1.6500 1.6500 194,013
Oct 20, 2023 1.5000 1.6500 1.5000 1.5000 1.5000 87,040
Oct 19, 2023 1.6500 1.6500 1.5000 1.5000 1.5000 91,040
Oct 18, 2023 1.6500 1.8000 1.6500 1.6500 1.6500 136,567
Oct 17, 2023 1.6500 1.8000 1.6500 1.6500 1.6500 124,420
Oct 16, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 56,573
Oct 13, 2023 1.5000 1.6500 1.5000 1.6500 1.6500 115,960
Oct 12, 2023 1.6500 1.6500 1.5000 1.6500 1.6500 149,653
Oct 11, 2023 1.6500 1.8000 1.6500 1.6500 1.6500 219,573
Oct 10, 2023 1.6500 1.6500 1.5000 1.6500 1.6500 63,160
Oct 9, 2023 1.6500 1.8000 1.5000 1.6500 1.6500 75,727
Oct 6, 2023 1.6500 1.8000 1.6500 1.6500 1.6500 86,427
Oct 5, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 78,140
Oct 4, 2023 1.9500 1.9500 1.5000 1.6500 1.6500 189,020
Oct 3, 2023 1.9500 2.1000 1.9500 1.9500 1.9500 89,813
Oct 2, 2023 1.9500 1.9500 1.9500 1.9500 1.9500 36,500
Sep 29, 2023 1.9500 2.1000 1.9500 1.9500 1.9500 64,507
Sep 28, 2023 1.9500 2.1000 1.9500 1.9500 1.9500 41,993
Sep 27, 2023 2.2500 2.2500 1.9500 1.9500 1.9500 75,840
Sep 26, 2023 1.9500 2.2500 1.9500 2.1000 2.1000 103,693
Sep 25, 2023 1.9500 2.1000 1.9500 1.9500 1.9500 44,607
Sep 22, 2023 1.9500 1.9500 1.9500 1.9500 1.9500 25,900
Sep 21, 2023 1.9500 1.9500 1.9500 1.9500 1.9500 68,600
Sep 20, 2023 2.2500 2.2500 1.9500 1.9500 1.9500 119,847
Sep 19, 2023 1.8000 2.4000 1.8000 2.2500 2.2500 412,007
Sep 18, 2023 1.9500 1.9500 1.8000 1.8000 1.8000 45,820
Sep 15, 2023 1.9500 1.9500 1.6500 1.9500 1.9500 261,760
Sep 14, 2023 1.9500 2.1000 1.8000 1.9500 1.9500 150,440
Sep 13, 2023 1.8000 1.9500 1.8000 1.8000 1.8000 53,607
Sep 12, 2023 1.9500 1.9500 1.8000 1.8000 1.8000 36,380
Sep 11, 2023 1.9500 1.9500 1.8000 1.8000 1.8000 41,980
Sep 8, 2023 1.9500 1.9500 1.9500 1.9500 1.9500 40,173
Sep 7, 2023 1.9500 2.1000 1.8000 1.9500 1.9500 65,860
Sep 6, 2023 1.9500 2.1000 1.9500 1.9500 1.9500 59,220
Sep 5, 2023 2.1000 2.1000 1.9500 1.9500 1.9500 81,247
Sep 1, 2023 2.1000 2.2500 2.1000 2.1000 2.1000 95,880
Aug 31, 2023 2.1000 2.2500 2.1000 2.1000 2.1000 105,187
Aug 30, 2023 2.1000 2.2500 2.1000 2.2500 2.2500 120,113
Aug 29, 2023 2.1000 2.1000 1.9500 2.1000 2.1000 75,040
Aug 28, 2023 1.9500 2.1000 1.9500 1.9500 1.9500 74,047
Aug 25, 2023 2.1000 2.2500 1.9500 2.1000 2.1000 82,400
Aug 24, 2023 2.1000 2.2500 1.9500 2.1000 2.1000 111,173
Aug 23, 2023 1.9500 2.1000 1.9500 2.1000 2.1000 196,993
Aug 22, 2023 2.1000 2.1000 1.8000 1.9500 1.9500 289,613
Aug 21, 2023 1.9500 3.3000 1.9500 2.1000 2.1000 2,393,673
Aug 18, 2023 1.9500 1.9500 1.8000 1.8000 1.8000 192,207
Aug 17, 2023 2.2500 2.4000 1.8000 1.9500 1.9500 287,820
Aug 16, 2023 2.4000 2.4000 2.2500 2.4000 2.4000 562,353
Aug 15, 2023 3.0000 3.0000 1.8000 2.1000 2.1000 1,133,933
Aug 14, 2023 6.1500 6.1500 5.7000 5.8500 5.8500 391,607
Aug 11, 2023 6.1500 6.3000 6.0000 6.0000 6.0000 48,987
Aug 10, 2023 6.1500 6.3000 6.0000 6.1500 6.1500 20,987
Aug 9, 2023 6.1500 6.4500 6.1500 6.1500 6.1500 15,127
Aug 8, 2023 6.4500 6.6000 6.1500 6.3000 6.3000 30,627
Aug 7, 2023 6.1500 6.4500 6.1500 6.1500 6.1500 37,673
Aug 4, 2023 6.4500 6.6000 6.3000 6.3000 6.3000 27,820
Aug 3, 2023 6.7500 6.7500 6.1500 6.1500 6.1500 42,360
Aug 2, 2023 7.2000 7.2000 6.7500 6.7500 6.7500 23,260
Aug 1, 2023 6.6000 7.3500 6.4500 7.0500 7.0500 35,380
Jul 31, 2023 6.7500 6.9000 6.4500 6.4500 6.4500 27,987
Jul 28, 2023 6.6000 7.0500 6.4500 6.6000 6.6000 44,780
Jul 27, 2023 6.6000 6.9000 6.4500 6.6000 6.6000 22,640
Jul 26, 2023 7.0500 7.0500 6.6000 6.6000 6.6000 20,707
Jul 25, 2023 6.7500 7.0500 6.7500 6.7500 6.7500 24,053
Jul 24, 2023 6.9000 7.2000 6.9000 6.9000 6.9000 22,807
Jul 21, 2023 7.3500 7.3500 6.7500 7.2000 7.2000 27,747
Jul 20, 2023 7.2000 7.3500 6.9000 7.2000 7.2000 26,247
Jul 19, 2023 7.5000 7.5000 7.2000 7.2000 7.2000 18,873
Jul 18, 2023 7.0500 7.5000 6.6000 7.5000 7.5000 45,360
Jul 17, 2023 7.2000 7.5000 7.0500 7.2000 7.2000 27,787
Jul 14, 2023 7.3500 7.5000 7.0500 7.0500 7.0500 13,013
Jul 13, 2023 7.6500 7.6500 7.2000 7.3500 7.3500 16,233
Jul 12, 2023 7.3500 7.6500 7.2000 7.5000 7.5000 17,707
Jul 11, 2023 7.2000 7.5000 7.2000 7.3500 7.3500 15,300
Jul 10, 2023 7.5000 7.6500 7.0500 7.2000 7.2000 43,647
Jul 7, 2023 7.2000 7.8000 7.2000 7.5000 7.5000 30,067
Jul 6, 2023 7.2000 7.5000 7.0500 7.2000 7.2000 13,853
Jul 5, 2023 7.5000 7.6500 6.9000 7.3500 7.3500 30,947
Jul 3, 2023 7.8000 7.8000 7.3500 7.5000 7.5000 26,320
Jun 30, 2023 7.6500 7.8000 7.3500 7.6500 7.6500 50,240
Jun 29, 2023 6.4500 7.6500 6.4500 7.3500 7.3500 72,707
Jun 28, 2023 6.9000 6.9000 6.1500 6.4500 6.4500 62,913
Jun 27, 2023 7.2000 7.2000 6.7500 6.9000 6.9000 18,600
Jun 26, 2023 6.7500 7.2000 6.7500 6.9000 6.9000 32,080
Jun 23, 2023 6.7500 7.2000 6.7500 6.7500 6.7500 34,253
Jun 22, 2023 7.2000 7.3500 6.7500 6.7500 6.7500 22,827
Jun 21, 2023 7.8000 7.8000 6.9000 6.9000 6.9000 15,800
Jun 20, 2023 7.9500 7.9500 7.2000 7.2000 7.2000 35,707
Jun 16, 2023 7.0500 7.9500 7.0500 7.9500 7.9500 68,307
Jun 15, 2023 6.9000 7.8000 6.7500 7.2000 7.2000 47,647
Jun 14, 2023 6.9000 7.2000 6.7500 6.7500 6.7500 23,640
Jun 13, 2023 6.7500 7.0500 6.7500 6.9000 6.9000 26,147
Jun 12, 2023 7.2000 7.2000 6.7500 6.9000 6.9000 38,393
Jun 9, 2023 6.7500 7.2000 6.7500 6.9000 6.9000 36,913
Jun 8, 2023 7.2000 7.2000 6.7500 6.9000 6.9000 33,093
Jun 7, 2023 7.0500 7.5000 6.9000 7.0500 7.0500 55,573
Jun 6, 2023 7.2000 7.5000 7.0500 7.0500 7.0500 28,587
Jun 5, 2023 7.6500 7.6500 7.0500 7.0500 7.0500 33,153
Jun 2, 2023 7.3500 7.6500 7.3500 7.5000 7.5000 29,733
Jun 1, 2023 7.6500 7.6500 7.3500 7.5000 7.5000 18,667
May 31, 2023 7.8000 7.8000 7.2000 7.5000 7.5000 32,533
May 30, 2023 7.9500 8.1000 7.0500 7.3500 7.3500 49,900
May 26, 2023 8.2500 8.5500 7.5000 7.5000 7.5000 146,673
May 25, 2023 9.3000 9.4500 8.8500 9.0000 9.0000 59,500
May 24, 2023 9.3000 9.3000 8.7000 8.8500 8.8500 34,100
May 23, 2023 9.6000 9.7500 9.0000 9.0000 9.0000 49,160
May 22, 2023 9.0000 9.7500 9.0000 9.6000 9.6000 25,693
May 19, 2023 9.3000 9.7500 9.0000 9.4500 9.4500 18,673
May 18, 2023 9.4500 9.9000 9.0000 9.0000 9.0000 61,633
May 17, 2023 9.1500 9.7500 9.0000 9.4500 9.4500 34,353
May 16, 2023 10.5000 10.5000 9.1500 9.3000 9.3000 48,513
May 15, 2023 9.0000 10.3500 8.8500 9.7500 9.7500 110,533
May 12, 2023 8.8500 9.0000 8.4000 8.5500 8.5500 23,773
May 11, 2023 9.3000 9.3000 8.5500 8.7000 8.7000 11,247
May 10, 2023 8.8500 9.3000 8.7000 9.3000 9.3000 34,947
May 9, 2023 9.0000 9.1500 8.7000 9.0000 9.0000 17,613
May 8, 2023 8.8500 9.1500 8.7000 9.0000 9.0000 24,127
May 5, 2023 8.8500 8.8500 8.5500 8.8500 8.8500 19,767
May 4, 2023 9.0000 9.0000 8.5500 8.7000 8.7000 29,313
May 3, 2023 8.7000 9.1500 8.7000 8.8500 8.8500 21,773
May 2, 2023 8.7000 9.0000 8.7000 8.8500 8.8500 23,087
May 1, 2023 8.5500 9.1500 8.4000 9.0000 9.0000 38,800
Apr 28, 2023 7.6500 8.7000 7.5000 8.5500 8.5500 54,967
Apr 27, 2023 7.8000 8.4000 7.5000 7.6500 7.6500 20,567

Related Tickers

PGEN Precigen, Inc.
1.4100
+0.71%
 
CRMD CorMedix Inc.
5.31
+2.31%
 
KZR Kezar Life Sciences, Inc.
0.8049
+1.89%
 
LUMO Lumos Pharma, Inc.
2.7700
-1.07%
 
BNOX Bionomics Limited
1.0000
+3.49%
 
CYTO Altamira Therapeutics Ltd.
1.6900
+5.63%
 
SYBX Synlogic, Inc.
1.8700
-1.06%
 
ACOGF Alpha Cognition Inc.
0.5100
+3.03%
 
ADAP Adaptimmune Therapeutics plc
1.0750
+1.42%
 
SGMO Sangamo Therapeutics, Inc.
0.5178
+2.94%