5 DAY PERFORMANCE
+9.44%
1 MONTH PERFORMANCE
-9.73%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
-39.29%
YEAR-TO-DATE PERFORMANCE
+2.00%
1 YEAR PERFORMANCE
-50.96%
Tscan Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.96 | $1.02 (6.25%) | $1.08 | $0.96 | 1.60 M | $132.43 M |
| 02/17/2026 | $0.96 | $0.98 (1.59%) | $0.99 | $0.91 | 290.71 K | $126.63 M |
| 02/13/2026 | $0.95 | $0.93 (-1.89%) | $0.98 | $0.93 | 530.70 K | $121.01 M |
| 02/12/2026 | $0.98 | $0.93 (-4.94%) | $0.98 | $0.91 | 190.23 K | $121.31 M |
| 02/11/2026 | $0.99 | $0.97 (-1.78%) | $0.99 | $0.93 | 283.00 K | $126.25 M |
| 02/10/2026 | $1.00 | $1.00 (-0.35%) | $1.02 | $0.98 | 268.66 K | $129.38 M |
| 02/09/2026 | $0.99 | $0.98 (-0.74%) | $1.02 | $0.95 | 484.92 K | $127.59 M |
| 02/06/2026 | $0.94 | $1.03 (9.78%) | $1.04 | $0.90 | 1.08 M | $133.73 M |
| 02/05/2026 | $0.96 | $0.91 (-5.17%) | $1.00 | $0.91 | 642.00 K | $118.20 M |
| 02/04/2026 | $1.00 | $0.96 (-3.86%) | $1.03 | $0.96 | 417.00 K | $124.82 M |
| 02/03/2026 | $1.02 | $1.00 (-2.37%) | $1.04 | $0.98 | 209.55 K | $129.29 M |
| 02/02/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 526.70 K | $132.43 M |
| 01/30/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.00 | 507.91 K | $132.43 M |
| 01/29/2026 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.02 | 631.15 K | $135.03 M |
| 01/28/2026 | $1.11 | $1.06 (-4.5%) | $1.14 | $1.06 | 390.89 K | $137.63 M |
| 01/27/2026 | $1.11 | $1.12 (0.9%) | $1.17 | $1.10 | 404.30 K | $145.42 M |
| 01/26/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.09 | 633.72 K | $146.71 M |
| 01/23/2026 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.13 | 416.63 K | $148.01 M |
| 01/22/2026 | $1.14 | $1.18 (3.51%) | $1.21 | $1.14 | 383.93 K | $153.21 M |
| 01/21/2026 | $1.10 | $1.14 (3.64%) | $1.18 | $1.10 | 331.93 K | $148.01 M |
| 01/20/2026 | $1.10 | $1.12 (1.82%) | $1.16 | $1.09 | 519.30 K | $145.42 M |
| 01/16/2026 | $1.12 | $1.13 (0.89%) | $1.20 | $1.12 | 655.44 K | $146.71 M |
| 01/15/2026 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.13 | 533.29 K | $148.01 M |
| 01/14/2026 | $1.17 | $1.20 (2.56%) | $1.21 | $1.14 | 487.62 K | $155.80 M |
| 01/13/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.13 | 388.20 K | $151.91 M |
| 01/12/2026 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.13 | 632.00 K | $151.91 M |
| 01/09/2026 | $1.19 | $1.21 (1.68%) | $1.27 | $1.18 | 790.08 K | $156.97 M |
| 01/08/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.13 | 525.10 K | $153.08 M |
| 01/07/2026 | $1.18 | $1.18 (0%) | $1.22 | $1.15 | 788.70 K | $153.08 M |
| 01/06/2026 | $1.03 | $1.14 (10.68%) | $1.15 | $1.03 | 816.73 K | $147.89 M |
| 01/05/2026 | $1.04 | $1.04 (0%) | $1.05 | $0.99 | 280.41 K | $134.92 M |
| 01/02/2026 | $1.00 | $1.02 (2%) | $1.04 | $0.99 | 348.65 K | $132.33 M |
| 12/31/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.99 | 310.13 K | $129.73 M |
| 12/30/2025 | $0.99 | $1.03 (4.04%) | $1.10 | $0.99 | 632.80 K | $133.62 M |
| 12/29/2025 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 576.04 K | $133.62 M |
| 12/26/2025 | $1.06 | $1.06 (0%) | $1.07 | $0.98 | 626.70 K | $137.51 M |
| 12/24/2025 | $0.97 | $1.04 (7.22%) | $1.07 | $0.96 | 811.60 K | $134.92 M |
| 12/23/2025 | $0.91 | $0.91 (0.08%) | $0.93 | $0.90 | 370.85 K | $118.15 M |
| 12/22/2025 | $0.90 | $0.90 (0.14%) | $0.96 | $0.89 | 793.70 K | $116.87 M |
| 12/19/2025 | $0.93 | $0.90 (-3.69%) | $0.94 | $0.88 | 1.36 M | $116.20 M |
| 12/18/2025 | $0.96 | $0.93 (-3.02%) | $0.98 | $0.91 | 557.39 K | $120.78 M |
| 12/17/2025 | $0.97 | $0.93 (-4.27%) | $0.99 | $0.92 | 476.50 K | $120.47 M |
| 12/16/2025 | $0.97 | $0.95 (-1.83%) | $0.98 | $0.94 | 416.80 K | $123.49 M |
| 12/15/2025 | $1.02 | $0.96 (-5.61%) | $1.05 | $0.96 | 533.94 K | $124.90 M |
| 12/12/2025 | $1.06 | $1.01 (-4.72%) | $1.08 | $1.01 | 364.08 K | $131.03 M |
| 12/11/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.01 | 263.85 K | $138.81 M |
| 12/10/2025 | $1.00 | $1.03 (3%) | $1.05 | $0.99 | 432.80 K | $133.62 M |
| 12/09/2025 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 623.40 K | $131.03 M |
| 12/08/2025 | $1.09 | $1.00 (-8.26%) | $1.11 | $0.91 | 1.90 M | $129.73 M |
| 12/05/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.05 | 978.30 K | $140.11 M |
| 12/04/2025 | $1.04 | $1.09 (4.81%) | $1.11 | $0.99 | 1.15 M | $141.41 M |
| 12/03/2025 | $0.96 | $1.02 (6.81%) | $1.03 | $0.94 | 764.90 K | $132.33 M |
| 12/02/2025 | $1.01 | $0.95 (-5.72%) | $1.04 | $0.95 | 770.76 K | $123.53 M |
| 12/01/2025 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.00 | 819.40 K | $132.33 M |
| 11/28/2025 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.07 | 579.44 K | $144.00 M |
| 11/26/2025 | $1.00 | $1.11 (11.37%) | $1.12 | $1.00 | 1.13 M | $144.00 M |
| 11/25/2025 | $0.99 | $0.98 (-1.2%) | $1.01 | $0.94 | 634.70 K | $126.94 M |
| 11/24/2025 | $0.97 | $0.99 (2.08%) | $1.02 | $0.94 | 727.35 K | $128.46 M |
| 11/21/2025 | $0.98 | $0.96 (-1.76%) | $1.00 | $0.91 | 644.70 K | $124.90 M |
| 11/20/2025 | $1.06 | $0.99 (-7.06%) | $1.09 | $0.97 | 515.20 K | $127.81 M |
| 11/19/2025 | $0.98 | $1.03 (4.64%) | $1.05 | $0.96 | 927.19 K | $133.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
