Alaunos Therapeutics, Inc. (TCRT) Charts

$3.08

$0.16 (-4.79%)
Last update: 04:00 PM EST
Day's range
$3.07
Day's range
$3.22

5 DAY PERFORMANCE

+1.98%

1 MONTH PERFORMANCE

+8.42%

3 MONTH PERFORMANCE

+106.00%

6 MONTH PERFORMANCE

+48.56%

YEAR-TO-DATE PERFORMANCE

+61.78%

1 YEAR PERFORMANCE

-68.47%

Alaunos Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/11/2025 $3.20 $3.08 (-3.75%) $3.22 $3.07 8.10 K $4.93 M
06/10/2025 $3.00 $3.24 (8%) $3.37 $3.00 37.02 K $5.19 M
06/09/2025 $3.00 $3.12 (4%) $3.34 $3.00 20.73 K $5.00 M
06/06/2025 $2.60 $3.03 (16.54%) $3.04 $2.46 17.93 K $4.85 M
06/05/2025 $2.69 $2.71 (0.74%) $2.90 $2.69 17.74 K $4.34 M
06/04/2025 $2.76 $2.69 (-2.54%) $2.79 $2.69 6.50 K $4.31 M
06/03/2025 $2.64 $2.79 (5.68%) $2.80 $2.53 28.41 K $4.47 M
06/02/2025 $2.57 $2.70 (5.06%) $2.70 $2.45 32.04 K $4.32 M
05/30/2025 $2.57 $2.46 (-4.28%) $2.69 $2.45 6.32 K $3.94 M
05/29/2025 $2.48 $2.58 (4.03%) $2.68 $2.47 4.30 K $4.13 M
05/28/2025 $2.60 $2.48 (-4.62%) $2.61 $2.48 10.05 K $3.97 M
05/27/2025 $2.60 $2.64 (1.54%) $2.66 $2.60 4.81 K $4.23 M
05/23/2025 $2.57 $2.66 (3.5%) $2.68 $2.50 3.91 K $4.26 M
05/22/2025 $2.53 $2.64 (4.35%) $2.68 $2.52 8.61 K $4.23 M
05/21/2025 $2.62 $2.54 (-3.05%) $2.62 $2.50 7.01 K $4.07 M
05/20/2025 $2.54 $2.64 (3.94%) $2.67 $2.49 10.20 K $4.23 M
05/19/2025 $2.76 $2.69 (-2.54%) $2.93 $2.62 28.80 K $4.31 M
05/16/2025 $2.93 $2.84 (-3.07%) $2.95 $2.80 4.32 K $4.55 M
05/15/2025 $2.91 $2.82 (-3.09%) $2.91 $2.77 5.24 K $4.52 M
05/14/2025 $2.83 $2.89 (2.12%) $2.95 $2.83 16.42 K $4.63 M
05/13/2025 $2.85 $2.88 (1.05%) $2.94 $2.81 11.27 K $4.61 M
05/12/2025 $2.85 $2.85 (0%) $2.93 $2.82 7.30 K $4.56 M
05/09/2025 $2.95 $2.85 (-3.39%) $3.06 $2.81 15.73 K $4.56 M
05/08/2025 $2.89 $3.01 (4.15%) $3.01 $2.79 26.00 K $4.82 M
05/07/2025 $2.85 $2.87 (0.7%) $2.90 $2.56 28.30 K $4.60 M
05/06/2025 $2.89 $2.90 (0.35%) $2.91 $2.71 20.83 K $4.64 M
05/05/2025 $2.52 $2.85 (13.1%) $2.85 $2.45 46.76 K $4.56 M
05/02/2025 $2.24 $2.53 (12.95%) $2.57 $2.22 64.15 K $4.05 M
05/01/2025 $2.43 $2.24 (-7.82%) $2.45 $2.02 26.22 K $3.59 M
04/30/2025 $2.33 $2.45 (5.15%) $2.49 $2.33 12.93 K $3.92 M
04/29/2025 $2.45 $2.38 (-2.86%) $2.47 $2.33 10.60 K $3.81 M
04/28/2025 $2.69 $2.45 (-8.92%) $2.86 $2.32 63.41 K $3.92 M
04/25/2025 $2.69 $2.63 (-2.23%) $2.86 $2.56 17.82 K $4.21 M
04/24/2025 $2.47 $2.68 (8.5%) $2.77 $2.47 23.34 K $4.29 M
04/23/2025 $2.44 $2.46 (0.82%) $2.54 $2.41 12.60 K $3.94 M
04/22/2025 $2.34 $2.40 (2.56%) $2.48 $2.27 51.70 K $3.84 M
04/21/2025 $2.44 $2.35 (-3.69%) $2.47 $2.30 13.10 K $3.76 M
04/17/2025 $2.61 $2.48 (-4.98%) $2.61 $2.40 17.81 K $3.97 M
04/16/2025 $2.85 $2.67 (-6.32%) $2.85 $2.59 27.71 K $4.28 M
04/15/2025 $2.51 $2.90 (15.54%) $2.93 $2.48 93.50 K $4.64 M
04/14/2025 $2.80 $2.51 (-10.36%) $2.92 $2.51 95.50 K $4.02 M
04/11/2025 $3.05 $2.92 (-4.26%) $3.20 $2.80 136.45 K $4.68 M
04/10/2025 $2.74 $2.86 (4.38%) $3.32 $2.54 213.87 K $4.58 M
04/09/2025 $2.36 $2.57 (8.9%) $2.65 $2.25 104.60 K $4.12 M
04/08/2025 $3.07 $2.51 (-18.24%) $3.16 $2.51 188.60 K $4.02 M
04/07/2025 $2.90 $3.00 (3.45%) $3.40 $2.50 490.70 K $4.80 M
04/04/2025 $4.42 $2.95 (-33.26%) $5.35 $2.90 2.75 M $4.72 M
04/03/2025 $2.97 $4.22 (42.09%) $4.79 $2.73 6.36 M $6.76 M
04/02/2025 $2.28 $2.80 (22.81%) $3.22 $2.26 13.69 M $4.48 M
04/01/2025 $1.44 $2.16 (50%) $2.75 $1.34 5.41 M $3.46 M
03/31/2025 $1.44 $1.47 (2.08%) $1.47 $1.31 5.00 K $2.35 M
03/28/2025 $1.52 $1.46 (-3.95%) $1.60 $1.46 3.34 K $2.34 M
03/27/2025 $1.54 $1.52 (-1.3%) $1.54 $1.44 3.60 K $2.43 M
03/26/2025 $1.55 $1.53 (-1.29%) $1.60 $1.42 63.50 K $2.45 M
03/25/2025 $1.49 $1.61 (8.05%) $1.61 $1.49 3.50 K $2.58 M
03/24/2025 $1.49 $1.48 (-0.67%) $1.55 $1.48 14.20 K $2.37 M
03/21/2025 $1.46 $1.49 (2.05%) $1.49 $1.46 2.00 K $2.39 M
03/20/2025 $1.46 $1.46 (0%) $1.48 $1.44 4.31 K $2.34 M
03/19/2025 $1.48 $1.44 (-2.7%) $1.48 $1.43 1.02 K $2.31 M
03/18/2025 $1.47 $1.48 (0.68%) $1.50 $1.47 1.24 K $2.37 M
03/17/2025 $1.45 $1.47 (1.38%) $1.48 $1.45 5.40 K $2.35 M
03/14/2025 $1.46 $1.43 (-2.05%) $1.47 $1.42 5.80 K $2.29 M
03/13/2025 $1.50 $1.48 (-1.33%) $1.50 $1.46 11.91 K $2.37 M
03/12/2025 $1.49 $1.50 (0.67%) $1.50 $1.46 12.72 K $2.40 M