Alaunos Therapeutics, Inc. - Common Stock (TCRT)

2.4200
+0.0500 (2.11%)
NASDAQ· Last Trade: May 23rd, 7:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alaunos Therapeutics, Inc. - Common Stock (TCRT)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20262.452.552.402.4215,0992.42
5/21/20262.362.402.362.3711,8932.37
5/20/20262.362.442.362.404,4892.40
5/19/20262.472.552.352.5016,1242.50
5/18/20262.532.642.462.4625,6562.46
5/15/20262.562.562.472.478,5252.47
5/14/20262.532.532.522.523,2902.52
5/13/20262.612.612.522.5212,0152.52
5/12/20262.602.652.582.636,3092.63
5/11/20262.632.652.602.6313,7432.63
5/08/20262.622.622.582.583,3382.58
5/07/20262.722.722.652.674,1822.67
5/06/20262.612.892.602.6319,3862.63
5/05/20262.642.662.552.612,6892.61
5/04/20262.582.582.532.532,8492.53
5/01/20262.592.712.502.6111,5022.61
4/30/20262.502.552.482.556,5292.55
4/29/20262.632.632.492.5611,2612.56
4/28/20262.702.702.372.5938,4982.59
4/27/20262.712.772.672.7010,2332.70
4/24/20262.802.802.702.7617,0462.76
4/23/20262.802.812.752.765,1792.76
4/22/20262.792.852.732.738,8322.73
4/21/20262.802.822.742.7819,4902.78
4/20/20262.962.962.822.847,2562.84
4/17/20262.892.922.772.9211,2742.92
4/16/20262.972.992.752.8313,6612.83
4/15/20262.973.022.882.8921,7682.89
4/14/20262.953.072.842.9931,3202.99
4/13/20263.103.102.872.968,9222.96
4/10/20262.803.032.782.8931,1162.89
4/09/20262.913.142.832.839,1452.83
4/08/20262.922.922.842.917,5572.91
4/07/20262.852.992.842.926,8422.92
4/06/20262.903.002.702.8715,1642.87
4/02/20263.153.152.902.9316,8982.93
4/01/20262.873.142.872.9515,9682.95
3/31/20262.832.992.672.8650,6952.86
3/30/20262.973.012.812.8245,2632.82
3/27/20262.973.052.932.9810,4782.98
3/26/20263.033.102.883.0119,2403.01
3/25/20263.313.313.013.0118,4653.01
3/24/20263.303.303.073.1419,4783.14
3/23/20263.223.253.153.203,1993.20
3/20/20263.263.313.103.2229,1703.22
3/19/20263.373.373.123.3110,6013.31
3/18/20263.123.323.083.2711,6233.27
3/17/20263.153.303.033.129,0233.12
3/16/20263.403.463.263.264,8993.26
3/13/20263.223.332.983.3018,9983.30
3/12/20263.463.503.193.1917,7003.19
3/11/20263.473.583.423.475,6013.47
3/10/20263.553.653.483.497,6003.49
3/09/20263.653.653.493.6510,5353.65
3/06/20263.403.703.223.6125,7673.61
3/05/20263.283.443.253.407,6393.40
3/04/20263.323.403.193.3627,2443.36
3/03/20263.253.393.123.3513,5863.35
3/02/20263.113.373.093.3241,5463.32
2/27/20263.063.343.063.1917,5163.19
2/26/20263.053.193.053.149,8123.14
2/25/20262.963.292.963.1347,0023.13
2/24/20262.772.852.652.8515,4332.85
2/23/20262.732.772.652.773,7002.77