Alaunos Therapeutics, Inc. (TCRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

0.7349

+0.0372

(+5.33%)

At close: 04:00PM EST

0.6993

-0.04

(-4.84%)

After hours:

05:34PM EST

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.7100	0.7500	0.6900	0.7300	0.7300	627,500
Jan 26, 2023	0.6700	0.7200	0.6500	0.7000	0.7000	606,100
Jan 25, 2023	0.7700	0.7700	0.6600	0.6600	0.6600	1,213,900
Jan 24, 2023	0.7400	0.7500	0.7100	0.7300	0.7300	456,200
Jan 23, 2023	0.7500	0.7700	0.7200	0.7200	0.7200	555,400
Jan 20, 2023	0.7600	0.7700	0.7300	0.7500	0.7500	401,500
Jan 19, 2023	0.7900	0.7900	0.7200	0.7600	0.7600	397,200
Jan 18, 2023	0.8300	0.8500	0.7500	0.7600	0.7600	953,700
Jan 17, 2023	0.8000	0.8600	0.7900	0.8100	0.8100	789,700
Jan 13, 2023	0.7900	0.8200	0.7400	0.8000	0.8000	817,700
Jan 12, 2023	0.7300	0.8200	0.7000	0.8000	0.8000	1,589,100
Jan 11, 2023	0.8000	0.8000	0.6700	0.7300	0.7300	3,054,100
Jan 10, 2023	0.7600	0.8200	0.7400	0.7900	0.7900	1,343,300
Jan 09, 2023	0.7500	0.8200	0.7400	0.7500	0.7500	1,937,800
Jan 06, 2023	0.7100	0.7500	0.7000	0.7200	0.7200	982,500
Jan 05, 2023	0.6600	0.7200	0.6300	0.6900	0.6900	1,227,600
Jan 04, 2023	0.6300	0.6700	0.6000	0.6600	0.6600	951,100
Jan 03, 2023	0.6800	0.6800	0.6100	0.6300	0.6300	763,500
Dec 30, 2022	0.6500	0.6500	0.5800	0.6500	0.6500	4,128,800
Dec 29, 2022	0.5800	0.6800	0.5600	0.6600	0.6600	2,006,600
Dec 28, 2022	0.5200	0.5700	0.5100	0.5600	0.5600	1,739,300
Dec 27, 2022	0.5800	0.5900	0.5000	0.5000	0.5000	2,274,600
Dec 23, 2022	0.5700	0.5900	0.5500	0.5900	0.5900	480,500
Dec 22, 2022	0.5700	0.5900	0.5400	0.5700	0.5700	823,400
Dec 21, 2022	0.6300	0.6400	0.5700	0.5700	0.5700	1,176,500
Dec 20, 2022	0.5500	0.6200	0.5500	0.6200	0.6200	1,432,100
Dec 19, 2022	0.5700	0.6200	0.5300	0.5400	0.5400	1,601,100
Dec 16, 2022	0.6200	0.6300	0.5900	0.5900	0.5900	5,768,700
Dec 15, 2022	0.6600	0.6900	0.6100	0.6200	0.6200	1,934,600
Dec 14, 2022	0.6300	0.6800	0.6300	0.6700	0.6700	1,263,900
Dec 13, 2022	0.6600	0.6700	0.6100	0.6400	0.6400	1,210,300
Dec 12, 2022	0.6000	0.6700	0.6000	0.6700	0.6700	1,306,000
Dec 09, 2022	0.6700	0.6800	0.6000	0.6100	0.6100	1,252,800
Dec 08, 2022	0.6600	0.6900	0.6200	0.6700	0.6700	738,200
Dec 07, 2022	0.6500	0.6800	0.6300	0.6500	0.6500	989,800
Dec 06, 2022	0.6800	0.6800	0.6300	0.6700	0.6700	969,000
Dec 05, 2022	0.7000	0.7200	0.6500	0.6700	0.6700	2,011,500
Dec 02, 2022	0.6900	0.6900	0.6400	0.6800	0.6800	2,971,000
Dec 01, 2022	0.6300	0.6700	0.6100	0.6400	0.6400	2,245,900
Nov 30, 2022	0.6800	0.7000	0.6200	0.6400	0.6400	3,867,300
Nov 29, 2022	0.6800	0.7200	0.6400	0.6700	0.6700	10,189,300
Nov 28, 2022	0.9300	0.9400	0.8600	0.8700	0.8700	1,407,200
Nov 25, 2022	0.9300	0.9700	0.9100	0.9300	0.9300	242,600
Nov 23, 2022	0.9200	0.9600	0.9000	0.9300	0.9300	930,100
Nov 22, 2022	0.9400	0.9700	0.9100	0.9400	0.9400	488,600
Nov 21, 2022	0.9800	1.0000	0.9300	0.9700	0.9700	820,100
Nov 18, 2022	1.0200	1.0500	0.9500	0.9700	0.9700	1,064,900
Nov 17, 2022	0.9200	1.0700	0.8800	1.0200	1.0200	2,535,100
Nov 16, 2022	1.0100	1.0200	0.8900	0.9000	0.9000	2,369,300
Nov 15, 2022	1.0500	1.0900	0.9900	1.0200	1.0200	838,100
Nov 14, 2022	1.0700	1.0700	0.9300	1.0100	1.0100	1,385,200
Nov 11, 2022	1.1000	1.1300	1.0100	1.0800	1.0800	1,436,100
Nov 10, 2022	1.0000	1.0700	0.9500	1.0700	1.0700	1,709,200
Nov 09, 2022	1.1000	1.1300	0.9400	0.9400	0.9400	1,703,200
Nov 08, 2022	1.1300	1.2100	1.0900	1.1200	1.1200	703,700
Nov 07, 2022	1.1400	1.2100	1.1200	1.1400	1.1400	996,000
Nov 04, 2022	1.0400	1.1700	1.0400	1.1400	1.1400	1,221,000
Nov 03, 2022	1.1000	1.1200	1.0500	1.0900	1.0900	1,082,900
Nov 02, 2022	1.1400	1.1900	1.1100	1.1100	1.1100	789,900
Nov 01, 2022	1.1700	1.1900	1.1400	1.1600	1.1600	895,200
Oct 31, 2022	1.1900	1.2000	1.1400	1.1500	1.1500	745,200
Oct 28, 2022	1.1200	1.2000	1.1100	1.1900	1.1900	1,298,500
Oct 27, 2022	1.1800	1.1900	1.1100	1.1100	1.1100	762,000
Oct 26, 2022	1.1700	1.2200	1.1200	1.1600	1.1600	1,135,100
Oct 25, 2022	1.1000	1.1800	1.1000	1.1700	1.1700	927,800
Oct 24, 2022	1.1300	1.1400	1.0400	1.1100	1.1100	1,226,900
Oct 21, 2022	1.1200	1.1500	1.0800	1.1300	1.1300	1,220,000
Oct 20, 2022	1.1300	1.2000	1.0700	1.1300	1.1300	1,024,200
Oct 19, 2022	1.1400	1.2200	1.0900	1.1000	1.1000	1,931,300
Oct 18, 2022	1.1300	1.1800	1.1000	1.1600	1.1600	1,424,900
Oct 17, 2022	1.1100	1.2100	1.0500	1.1500	1.1500	1,977,200
Oct 14, 2022	1.2200	1.2500	1.0800	1.0900	1.0900	2,546,700
Oct 13, 2022	1.3200	1.3200	1.1700	1.2300	1.2300	3,737,900
Oct 12, 2022	1.3500	1.3800	1.2600	1.2900	1.2900	2,477,500
Oct 11, 2022	1.4200	1.4700	1.3700	1.4100	1.4100	2,241,300
Oct 10, 2022	1.4500	1.5100	1.4100	1.4600	1.4600	1,406,600
Oct 07, 2022	1.5600	1.6100	1.4400	1.4600	1.4600	2,234,900
Oct 06, 2022	1.6700	1.7100	1.5300	1.5600	1.5600	2,417,300
Oct 05, 2022	1.7000	1.7400	1.6300	1.7100	1.7100	1,630,000
Oct 04, 2022	1.6200	1.8500	1.5900	1.7400	1.7400	4,112,200
Oct 03, 2022	1.7500	1.7600	1.6000	1.6100	1.6100	2,680,700
Sep 30, 2022	1.9800	1.9900	1.7100	1.7200	1.7200	3,612,600
Sep 29, 2022	2.0100	2.1000	1.9200	1.9800	1.9800	2,401,700
Sep 28, 2022	2.1000	2.1800	2.0100	2.0500	2.0500	3,709,100
Sep 27, 2022	2.1700	2.2900	1.9800	2.0800	2.0800	4,428,800
Sep 26, 2022	1.7100	2.3200	1.6900	2.1500	2.1500	6,746,200
Sep 23, 2022	1.8000	1.8700	1.6100	1.7300	1.7300	4,893,600
Sep 22, 2022	2.0500	2.1400	1.8000	1.8800	1.8800	5,056,300
Sep 21, 2022	2.6700	2.7400	1.9600	2.0100	2.0100	8,809,700
Sep 20, 2022	2.4200	2.8000	2.4000	2.5400	2.5400	4,753,800
Sep 19, 2022	2.5300	2.5400	2.2100	2.4800	2.4800	4,635,900
Sep 16, 2022	2.0500	2.7100	2.0200	2.5000	2.5000	25,129,000
Sep 15, 2022	3.3400	3.7300	1.2600	2.1100	2.1100	40,766,700
Sep 14, 2022	3.5100	3.5700	3.2400	3.3900	3.3900	3,289,000
Sep 13, 2022	3.4000	3.5100	3.3200	3.4700	3.4700	1,593,600
Sep 12, 2022	3.7600	3.7600	3.2300	3.5200	3.5200	4,672,200
Sep 09, 2022	3.5800	4.0100	3.5200	3.6900	3.6900	5,105,000
Sep 08, 2022	3.5000	3.5900	3.2900	3.5200	3.5200	4,148,100
Sep 07, 2022	3.0000	3.5000	2.9300	3.4400	3.4400	5,406,100
Sep 06, 2022	3.0000	3.3500	2.8600	2.9100	2.9100	4,568,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Alaunos Therapeutics, Inc. (TCRT)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)