-
5 DAY PERFORMANCE
-3.40% -
1 MONTH PERFORMANCE
-18.70% -
3 MONTH PERFORMANCE
-25.13% -
6 MONTH PERFORMANCE
-55.21% -
YEAR-TO-DATE PERFORMANCE
-26.93% -
1 YEAR PERFORMANCE
-18.70%
TScan Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.94 | $4.26 (8.12%) | $4.30 | $3.93 | 180,797 | $505.66 M |
| 11/21/2024 | $4.13 | $3.94 (-4.6%) | $4.17 | $3.92 | 235,500 | $467.68 M |
| 11/20/2024 | $4.19 | $4.12 (-1.67%) | $4.23 | $4.03 | 165,500 | $489.05 M |
| 11/19/2024 | $4.12 | $4.21 (2.18%) | $4.26 | $4.07 | 205,735 | $499.73 M |
| 11/18/2024 | $4.42 | $4.20 (-4.98%) | $4.43 | $4.11 | 169,404 | $498.54 M |
| 11/15/2024 | $4.85 | $4.41 (-9.07%) | $4.85 | $4.31 | 244,150 | $523.47 M |
| 11/14/2024 | $5.30 | $4.82 (-9.06%) | $5.30 | $4.81 | 166,315 | $572.14 M |
| 11/13/2024 | $5.44 | $5.25 (-3.49%) | $5.56 | $5.25 | 112,041 | $595.48 M |
| 11/12/2024 | $5.75 | $5.42 (-5.74%) | $5.75 | $5.31 | 323,219 | $614.77 M |
| 11/11/2024 | $5.89 | $5.70 (-3.23%) | $5.92 | $5.67 | 252,100 | $646.52 M |
| 11/08/2024 | $5.99 | $5.78 (-3.51%) | $6.04 | $5.67 | 176,400 | $655.60 M |
| 11/07/2024 | $5.75 | $5.94 (3.3%) | $6.23 | $5.72 | 530,500 | $673.75 M |
| 11/06/2024 | $5.60 | $5.69 (1.61%) | $5.75 | $5.03 | 1.14 M | $645.39 M |
| 11/05/2024 | $5.10 | $5.29 (3.73%) | $5.98 | $5.07 | 553,700 | $600.02 M |
| 11/04/2024 | $5.01 | $5.08 (1.4%) | $5.08 | $4.84 | 101,841 | $576.20 M |
| 11/01/2024 | $4.61 | $4.95 (7.38%) | $5.10 | $4.54 | 222,728 | $561.46 M |
| 10/31/2024 | $4.73 | $4.54 (-4.02%) | $4.81 | $4.53 | 225,300 | $514.95 M |
| 10/30/2024 | $4.74 | $4.73 (-0.21%) | $4.85 | $4.68 | 154,246 | $536.50 M |
| 10/29/2024 | $4.87 | $4.75 (-2.46%) | $4.90 | $4.61 | 167,743 | $538.77 M |
| 10/28/2024 | $4.95 | $4.89 (-1.21%) | $5.04 | $4.88 | 111,201 | $554.65 M |
| 10/25/2024 | $4.99 | $4.86 (-2.61%) | $5.02 | $4.85 | 184,000 | $551.25 M |
| 10/24/2024 | $5.10 | $4.97 (-2.55%) | $5.14 | $4.96 | 65,800 | $563.72 M |
| 10/23/2024 | $5.21 | $5.09 (-2.3%) | $5.36 | $5.07 | 173,548 | $577.34 M |
| 10/22/2024 | $5.25 | $5.24 (-0.19%) | $5.38 | $5.17 | 83,500 | $594.35 M |
| 10/21/2024 | $5.37 | $5.27 (-1.86%) | $5.41 | $5.16 | 247,140 | $597.75 M |
| 10/18/2024 | $5.26 | $5.37 (2.09%) | $5.39 | $5.16 | 87,600 | $609.09 M |
| 10/17/2024 | $5.54 | $5.26 (-5.05%) | $5.54 | $5.21 | 169,314 | $596.62 M |
| 10/16/2024 | $5.59 | $5.51 (-1.43%) | $5.68 | $5.47 | 242,000 | $624.97 M |
| 10/15/2024 | $5.50 | $5.53 (0.55%) | $5.65 | $5.28 | 113,819 | $627.24 M |
| 10/14/2024 | $5.39 | $5.55 (2.97%) | $5.60 | $5.35 | 125,600 | $629.51 M |
| 10/11/2024 | $5.33 | $5.39 (1.13%) | $5.40 | $5.26 | 125,725 | $611.36 M |
| 10/10/2024 | $5.56 | $5.35 (-3.78%) | $5.57 | $5.22 | 229,800 | $606.83 M |
| 10/09/2024 | $5.58 | $5.61 (0.54%) | $5.67 | $5.51 | 179,700 | $636.32 M |
| 10/08/2024 | $5.50 | $5.59 (1.64%) | $5.68 | $5.46 | 147,900 | $634.05 M |
| 10/07/2024 | $5.51 | $5.50 (-0.18%) | $5.51 | $5.33 | 155,700 | $623.84 M |
| 10/04/2024 | $5.39 | $5.51 (2.23%) | $5.55 | $5.26 | 287,700 | $624.97 M |
| 10/03/2024 | $5.21 | $5.28 (1.34%) | $5.31 | $5.12 | 116,304 | $598.89 M |
| 10/02/2024 | $4.96 | $5.24 (5.65%) | $5.26 | $4.72 | 232,800 | $594.35 M |
| 10/01/2024 | $4.95 | $4.98 (0.61%) | $5.05 | $4.84 | 198,328 | $564.86 M |
| 09/30/2024 | $5.05 | $4.98 (-1.39%) | $5.27 | $4.93 | 630,800 | $564.86 M |
| 09/27/2024 | $4.99 | $5.04 (1%) | $5.08 | $4.90 | 170,500 | $571.66 M |
| 09/26/2024 | $5.07 | $4.97 (-1.97%) | $5.11 | $4.93 | 163,509 | $563.72 M |
| 09/25/2024 | $5.17 | $5.02 (-2.9%) | $5.43 | $5.00 | 233,221 | $569.40 M |
| 09/24/2024 | $5.18 | $5.10 (-1.54%) | $5.21 | $5.00 | 234,005 | $578.47 M |
| 09/23/2024 | $5.50 | $5.20 (-5.45%) | $5.50 | $5.13 | 178,006 | $589.81 M |
| 09/20/2024 | $5.62 | $5.52 (-1.78%) | $5.62 | $5.44 | 345,305 | $626.11 M |
| 09/19/2024 | $5.78 | $5.64 (-2.42%) | $5.82 | $5.47 | 152,300 | $639.72 M |
| 09/18/2024 | $5.45 | $5.54 (1.65%) | $5.79 | $5.43 | 302,216 | $628.38 M |
| 09/17/2024 | $5.78 | $5.45 (-5.71%) | $5.78 | $5.45 | 102,825 | $618.17 M |
| 09/16/2024 | $5.77 | $5.74 (-0.52%) | $5.92 | $5.69 | 212,844 | $651.06 M |
| 09/13/2024 | $5.63 | $5.74 (1.95%) | $5.78 | $5.55 | 192,300 | $651.06 M |
| 09/12/2024 | $5.72 | $5.54 (-3.15%) | $5.72 | $5.51 | 130,131 | $628.38 M |
| 09/11/2024 | $5.87 | $5.69 (-3.07%) | $5.87 | $5.63 | 132,400 | $645.39 M |
| 09/10/2024 | $5.88 | $5.92 (0.68%) | $6.04 | $5.76 | 196,639 | $671.48 M |
| 09/09/2024 | $5.57 | $5.87 (5.39%) | $6.00 | $5.38 | 209,849 | $665.81 M |
| 09/06/2024 | $5.62 | $5.55 (-1.25%) | $5.72 | $5.47 | 216,800 | $629.51 M |
| 09/05/2024 | $5.61 | $5.63 (0.36%) | $5.76 | $5.57 | 240,704 | $638.58 M |
| 09/04/2024 | $5.35 | $5.59 (4.49%) | $5.73 | $5.33 | 247,300 | $634.05 M |
| 09/03/2024 | $5.60 | $5.39 (-3.75%) | $5.68 | $5.31 | 228,807 | $611.36 M |
| 08/30/2024 | $5.64 | $5.63 (-0.18%) | $5.79 | $5.40 | 218,900 | $638.58 M |
| 08/29/2024 | $5.76 | $5.64 (-2.08%) | $5.88 | $5.62 | 165,000 | $639.72 M |
| 08/28/2024 | $5.67 | $5.69 (0.35%) | $5.83 | $5.51 | 278,800 | $645.39 M |
| 08/27/2024 | $5.73 | $5.53 (-3.49%) | $5.73 | $5.44 | 157,660 | $627.24 M |
| 08/26/2024 | $5.68 | $5.67 (-0.18%) | $5.76 | $5.48 | 280,200 | $643.12 M |
| 08/23/2024 | $5.78 | $5.67 (-1.9%) | $5.91 | $5.56 | 432,100 | $643.12 M |
| 08/22/2024 | $5.88 | $5.69 (-3.23%) | $5.94 | $5.67 | 223,000 | $645.39 M |