Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alaunos Therapeutics, Inc. (TCRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
0.7349+0.0372 (+5.33%)
At close: 04:00PM EST
0.6993 -0.04 (-4.84%)
After hours: 05:34PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.71000.75000.69000.73000.7300627,500
Jan 26, 20230.67000.72000.65000.70000.7000606,100
Jan 25, 20230.77000.77000.66000.66000.66001,213,900
Jan 24, 20230.74000.75000.71000.73000.7300456,200
Jan 23, 20230.75000.77000.72000.72000.7200555,400
Jan 20, 20230.76000.77000.73000.75000.7500401,500
Jan 19, 20230.79000.79000.72000.76000.7600397,200
Jan 18, 20230.83000.85000.75000.76000.7600953,700
Jan 17, 20230.80000.86000.79000.81000.8100789,700
Jan 13, 20230.79000.82000.74000.80000.8000817,700
Jan 12, 20230.73000.82000.70000.80000.80001,589,100
Jan 11, 20230.80000.80000.67000.73000.73003,054,100
Jan 10, 20230.76000.82000.74000.79000.79001,343,300
Jan 09, 20230.75000.82000.74000.75000.75001,937,800
Jan 06, 20230.71000.75000.70000.72000.7200982,500
Jan 05, 20230.66000.72000.63000.69000.69001,227,600
Jan 04, 20230.63000.67000.60000.66000.6600951,100
Jan 03, 20230.68000.68000.61000.63000.6300763,500
Dec 30, 20220.65000.65000.58000.65000.65004,128,800
Dec 29, 20220.58000.68000.56000.66000.66002,006,600
Dec 28, 20220.52000.57000.51000.56000.56001,739,300
Dec 27, 20220.58000.59000.50000.50000.50002,274,600
Dec 23, 20220.57000.59000.55000.59000.5900480,500
Dec 22, 20220.57000.59000.54000.57000.5700823,400
Dec 21, 20220.63000.64000.57000.57000.57001,176,500
Dec 20, 20220.55000.62000.55000.62000.62001,432,100
Dec 19, 20220.57000.62000.53000.54000.54001,601,100
Dec 16, 20220.62000.63000.59000.59000.59005,768,700
Dec 15, 20220.66000.69000.61000.62000.62001,934,600
Dec 14, 20220.63000.68000.63000.67000.67001,263,900
Dec 13, 20220.66000.67000.61000.64000.64001,210,300
Dec 12, 20220.60000.67000.60000.67000.67001,306,000
Dec 09, 20220.67000.68000.60000.61000.61001,252,800
Dec 08, 20220.66000.69000.62000.67000.6700738,200
Dec 07, 20220.65000.68000.63000.65000.6500989,800
Dec 06, 20220.68000.68000.63000.67000.6700969,000
Dec 05, 20220.70000.72000.65000.67000.67002,011,500
Dec 02, 20220.69000.69000.64000.68000.68002,971,000
Dec 01, 20220.63000.67000.61000.64000.64002,245,900
Nov 30, 20220.68000.70000.62000.64000.64003,867,300
Nov 29, 20220.68000.72000.64000.67000.670010,189,300
Nov 28, 20220.93000.94000.86000.87000.87001,407,200
Nov 25, 20220.93000.97000.91000.93000.9300242,600
Nov 23, 20220.92000.96000.90000.93000.9300930,100
Nov 22, 20220.94000.97000.91000.94000.9400488,600
Nov 21, 20220.98001.00000.93000.97000.9700820,100
Nov 18, 20221.02001.05000.95000.97000.97001,064,900
Nov 17, 20220.92001.07000.88001.02001.02002,535,100
Nov 16, 20221.01001.02000.89000.90000.90002,369,300
Nov 15, 20221.05001.09000.99001.02001.0200838,100
Nov 14, 20221.07001.07000.93001.01001.01001,385,200
Nov 11, 20221.10001.13001.01001.08001.08001,436,100
Nov 10, 20221.00001.07000.95001.07001.07001,709,200
Nov 09, 20221.10001.13000.94000.94000.94001,703,200
Nov 08, 20221.13001.21001.09001.12001.1200703,700
Nov 07, 20221.14001.21001.12001.14001.1400996,000
Nov 04, 20221.04001.17001.04001.14001.14001,221,000
Nov 03, 20221.10001.12001.05001.09001.09001,082,900
Nov 02, 20221.14001.19001.11001.11001.1100789,900
Nov 01, 20221.17001.19001.14001.16001.1600895,200
Oct 31, 20221.19001.20001.14001.15001.1500745,200
Oct 28, 20221.12001.20001.11001.19001.19001,298,500
Oct 27, 20221.18001.19001.11001.11001.1100762,000
Oct 26, 20221.17001.22001.12001.16001.16001,135,100
Oct 25, 20221.10001.18001.10001.17001.1700927,800
Oct 24, 20221.13001.14001.04001.11001.11001,226,900
Oct 21, 20221.12001.15001.08001.13001.13001,220,000
Oct 20, 20221.13001.20001.07001.13001.13001,024,200
Oct 19, 20221.14001.22001.09001.10001.10001,931,300
Oct 18, 20221.13001.18001.10001.16001.16001,424,900
Oct 17, 20221.11001.21001.05001.15001.15001,977,200
Oct 14, 20221.22001.25001.08001.09001.09002,546,700
Oct 13, 20221.32001.32001.17001.23001.23003,737,900
Oct 12, 20221.35001.38001.26001.29001.29002,477,500
Oct 11, 20221.42001.47001.37001.41001.41002,241,300
Oct 10, 20221.45001.51001.41001.46001.46001,406,600
Oct 07, 20221.56001.61001.44001.46001.46002,234,900
Oct 06, 20221.67001.71001.53001.56001.56002,417,300
Oct 05, 20221.70001.74001.63001.71001.71001,630,000
Oct 04, 20221.62001.85001.59001.74001.74004,112,200
Oct 03, 20221.75001.76001.60001.61001.61002,680,700
Sep 30, 20221.98001.99001.71001.72001.72003,612,600
Sep 29, 20222.01002.10001.92001.98001.98002,401,700
Sep 28, 20222.10002.18002.01002.05002.05003,709,100
Sep 27, 20222.17002.29001.98002.08002.08004,428,800
Sep 26, 20221.71002.32001.69002.15002.15006,746,200
Sep 23, 20221.80001.87001.61001.73001.73004,893,600
Sep 22, 20222.05002.14001.80001.88001.88005,056,300
Sep 21, 20222.67002.74001.96002.01002.01008,809,700
Sep 20, 20222.42002.80002.40002.54002.54004,753,800
Sep 19, 20222.53002.54002.21002.48002.48004,635,900
Sep 16, 20222.05002.71002.02002.50002.500025,129,000
Sep 15, 20223.34003.73001.26002.11002.110040,766,700
Sep 14, 20223.51003.57003.24003.39003.39003,289,000
Sep 13, 20223.40003.51003.32003.47003.47001,593,600
Sep 12, 20223.76003.76003.23003.52003.52004,672,200
Sep 09, 20223.58004.01003.52003.69003.69005,105,000
Sep 08, 20223.50003.59003.29003.52003.52004,148,100
Sep 07, 20223.00003.50002.93003.44003.44005,406,100
Sep 06, 20223.00003.35002.86002.91002.91004,568,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement