-
5 DAY PERFORMANCE
-10.83% -
1 MONTH PERFORMANCE
-5.31% -
3 MONTH PERFORMANCE
-6.14% -
6 MONTH PERFORMANCE
-81.55% -
YEAR-TO-DATE PERFORMANCE
-79.83% -
1 YEAR PERFORMANCE
-78.83%
Alaunos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.10 | $2.14 (1.9%) | $2.29 | $2.10 | 26,778 | $3.43 M |
| 11/15/2024 | $2.41 | $2.09 (-13.28%) | $2.41 | $2.07 | 22,589 | $3.35 M |
| 11/14/2024 | $2.38 | $2.34 (-1.68%) | $2.59 | $2.30 | 8,555 | $3.75 M |
| 11/13/2024 | $2.41 | $2.40 (-0.41%) | $2.86 | $2.40 | 36,400 | $3,843 |
| 11/12/2024 | $2.14 | $2.44 (14.02%) | $2.44 | $2.14 | 18,465 | $3,907 |
| 11/11/2024 | $1.95 | $2.10 (7.69%) | $2.15 | $1.95 | 41,400 | $3,363 |
| 11/08/2024 | $2.02 | $1.98 (-1.98%) | $2.02 | $1.95 | 22,335 | $3,170 |
| 11/07/2024 | $2.08 | $2.02 (-2.88%) | $2.12 | $2.02 | 6,534 | $3,235 |
| 11/06/2024 | $2.04 | $2.16 (5.88%) | $2.17 | $2.02 | 13,500 | $3,459 |
| 11/05/2024 | $2.01 | $2.04 (1.49%) | $2.07 | $2.01 | 6,509 | $3,267 |
| 11/04/2024 | $2.02 | $2.01 (-0.5%) | $2.04 | $2.00 | 5,300 | $3,219 |
| 11/01/2024 | $2.04 | $2.04 (0%) | $2.04 | $2.02 | 9,100 | $3,267 |
| 10/31/2024 | $2.02 | $2.05 (1.49%) | $2.17 | $2.00 | 22,501 | $3,283 |
| 10/30/2024 | $2.06 | $2.02 (-1.94%) | $2.09 | $2.02 | 6,200 | $3,235 |
| 10/29/2024 | $2.06 | $2.07 (0.49%) | $2.24 | $2.06 | 6,269 | $3,315 |
| 10/28/2024 | $2.19 | $2.06 (-5.94%) | $2.21 | $2.00 | 24,600 | $3,299 |
| 10/25/2024 | $2.21 | $2.17 (-1.81%) | $2.21 | $2.17 | 7,937 | $3,475 |
| 10/24/2024 | $2.35 | $2.20 (-6.38%) | $2.35 | $2.16 | 9,776 | $3,523 |
| 10/23/2024 | $2.28 | $2.39 (4.82%) | $2.39 | $2.28 | 5,937 | $3,827 |
| 10/22/2024 | $2.16 | $2.27 (5.09%) | $2.37 | $2.16 | 5,107 | $3,635 |
| 10/21/2024 | $2.26 | $2.16 (-4.42%) | $2.26 | $2.11 | 5,600 | $3,459 |
| 10/18/2024 | $2.21 | $2.26 (2.26%) | $2.32 | $2.21 | 5,903 | $3,619 |
| 10/17/2024 | $2.53 | $2.21 (-12.65%) | $2.65 | $2.15 | 35,300 | $3,539 |
| 10/16/2024 | $2.33 | $2.41 (3.43%) | $2.43 | $2.33 | 9,005 | $3,859 |
| 10/15/2024 | $2.08 | $2.21 (6.25%) | $2.22 | $2.08 | 18,600 | $3,539 |
| 10/14/2024 | $2.11 | $2.08 (-1.42%) | $2.14 | $2.07 | 15,536 | $3,331 |
| 10/11/2024 | $2.20 | $2.11 (-4.09%) | $2.20 | $2.11 | 14,701 | $3,379 |
| 10/10/2024 | $2.20 | $2.21 (0.45%) | $2.22 | $2.20 | 4,240 | $3,539 |
| 10/09/2024 | $2.52 | $2.20 (-12.7%) | $2.52 | $2.20 | 20,700 | $3,523 |
| 10/08/2024 | $2.62 | $2.53 (-3.44%) | $2.67 | $2.37 | 10,230 | $4,051 |
| 10/07/2024 | $2.75 | $2.69 (-2.18%) | $2.88 | $2.65 | 5,300 | $4,307 |
| 10/04/2024 | $2.77 | $2.63 (-5.05%) | $3.06 | $2.55 | 7,500 | $4,211 |
| 10/03/2024 | $3.10 | $2.74 (-11.61%) | $3.10 | $2.68 | 25,323 | $4,387 |
| 10/02/2024 | $3.22 | $3.16 (-1.86%) | $3.28 | $3.10 | 15,500 | $5,060 |
| 10/01/2024 | $3.15 | $3.21 (1.9%) | $3.30 | $3.15 | 17,500 | $5,140 |
| 09/30/2024 | $3.10 | $3.22 (3.87%) | $3.29 | $3.10 | 31,333 | $5,156 |
| 09/27/2024 | $3.68 | $3.11 (-15.49%) | $3.69 | $3.10 | 25,729 | $4,980 |
| 09/26/2024 | $4.04 | $3.54 (-12.38%) | $4.06 | $3.27 | 59,316 | $5,668 |
| 09/25/2024 | $3.49 | $3.94 (12.89%) | $4.18 | $3.32 | 102,045 | $6,309 |
| 09/24/2024 | $2.90 | $3.35 (15.52%) | $3.42 | $2.90 | 49,728 | $5,364 |
| 09/23/2024 | $2.77 | $3.12 (12.64%) | $3.20 | $2.74 | 39,322 | $4,996 |
| 09/20/2024 | $2.74 | $2.76 (0.73%) | $2.85 | $2.71 | 9,019 | $4,419 |
| 09/19/2024 | $3.12 | $2.82 (-9.62%) | $3.12 | $2.67 | 45,184 | $4,516 |
| 09/18/2024 | $2.37 | $3.12 (31.65%) | $3.19 | $2.32 | 86,400 | $4,996 |
| 09/17/2024 | $2.17 | $2.44 (12.44%) | $2.55 | $2.11 | 22,234 | $3,907 |
| 09/16/2024 | $2.44 | $2.15 (-11.89%) | $2.44 | $2.07 | 12,545 | $3,443 |
| 09/13/2024 | $2.38 | $2.33 (-2.1%) | $2.59 | $2.33 | 9,336 | $3,731 |
| 09/12/2024 | $2.48 | $2.40 (-3.23%) | $2.50 | $2.35 | 8,738 | $3,843 |
| 09/11/2024 | $2.45 | $2.35 (-4.08%) | $2.45 | $2.30 | 8,745 | $3,763 |
| 09/10/2024 | $2.27 | $2.40 (5.73%) | $2.44 | $2.23 | 2,639 | $3,843 |
| 09/09/2024 | $2.45 | $2.26 (-7.76%) | $2.48 | $2.20 | 9,800 | $3,619 |
| 09/06/2024 | $2.62 | $2.42 (-7.63%) | $2.62 | $2.41 | 7,200 | $3,875 |
| 09/05/2024 | $2.54 | $2.53 (-0.39%) | $2.62 | $2.50 | 3,427 | $4,051 |
| 09/04/2024 | $2.60 | $2.51 (-3.46%) | $2.64 | $2.51 | 9,000 | $4,019 |
| 09/03/2024 | $2.62 | $2.62 (0%) | $2.81 | $2.55 | 19,000 | $4,195 |
| 08/30/2024 | $2.72 | $2.59 (-4.78%) | $2.80 | $2.55 | 6,200 | $4,147 |
| 08/29/2024 | $2.75 | $2.67 (-2.91%) | $2.81 | $2.66 | 7,620 | $4,275 |
| 08/28/2024 | $2.73 | $2.77 (1.47%) | $2.93 | $2.70 | 20,045 | $4,435 |
| 08/27/2024 | $3.25 | $2.80 (-13.85%) | $3.25 | $2.60 | 41,905 | $4,484 |
| 08/26/2024 | $2.88 | $3.19 (10.76%) | $3.32 | $2.84 | 41,200 | $5,108 |
| 08/23/2024 | $2.67 | $2.84 (6.37%) | $2.93 | $2.67 | 28,143 | $4,548 |
| 08/22/2024 | $2.70 | $2.61 (-3.33%) | $2.72 | $2.58 | 5,700 | $4,179 |
| 08/21/2024 | $3.00 | $2.58 (-14%) | $3.02 | $2.53 | 34,013 | $4,131 |
| 08/20/2024 | $2.18 | $2.99 (37.16%) | $3.02 | $2.18 | 89,900 | $4,788 |
| 08/19/2024 | $2.25 | $2.18 (-3.11%) | $2.25 | $2.11 | 12,700 | $3,491 |