5 DAY PERFORMANCE
-10.37%
1 MONTH PERFORMANCE
-40.10%
3 MONTH PERFORMANCE
-60.59%
6 MONTH PERFORMANCE
-78.04%
YEAR-TO-DATE PERFORMANCE
-60.20%
1 YEAR PERFORMANCE
-82.93%
TScan Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.21 | $1.21 (0%) | $1.26 | $1.20 | 241,201 | $146.16 M |
| 04/02/2025 | $1.28 | $1.27 (-0.78%) | $1.34 | $1.26 | 312,363 | $153.40 M |
| 04/01/2025 | $1.40 | $1.27 (-9.29%) | $1.46 | $1.26 | 364,788 | $153.40 M |
| 03/31/2025 | $1.29 | $1.38 (6.98%) | $1.45 | $1.28 | 863,082 | $166.69 M |
| 03/28/2025 | $1.44 | $1.35 (-6.25%) | $1.49 | $1.34 | 438,500 | $163.07 M |
| 03/27/2025 | $1.47 | $1.45 (-1.36%) | $1.57 | $1.44 | 835,065 | $175.14 M |
| 03/26/2025 | $1.47 | $1.45 (-1.36%) | $1.57 | $1.44 | 320,541 | $175.14 M |
| 03/25/2025 | $1.57 | $1.45 (-7.64%) | $1.60 | $1.44 | 293,694 | $175.14 M |
| 03/24/2025 | $1.76 | $1.60 (-9.09%) | $1.76 | $1.56 | 309,000 | $193.26 M |
| 03/21/2025 | $1.63 | $1.67 (2.45%) | $1.68 | $1.56 | 490,600 | $201.72 M |
| 03/20/2025 | $1.70 | $1.61 (-5.29%) | $1.74 | $1.49 | 426,200 | $194.47 M |
| 03/19/2025 | $1.55 | $1.70 (9.68%) | $1.71 | $1.44 | 1.22 M | $205.34 M |
| 03/18/2025 | $1.58 | $1.59 (0.63%) | $1.72 | $1.53 | 606,004 | $192.06 M |
| 03/17/2025 | $1.74 | $1.55 (-10.92%) | $1.74 | $1.51 | 640,609 | $187.22 M |
| 03/14/2025 | $1.87 | $1.74 (-6.95%) | $1.89 | $1.73 | 583,701 | $210.17 M |
| 03/13/2025 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.73 | 256,111 | $216.21 M |
| 03/12/2025 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.75 | 335,936 | $217.42 M |
| 03/11/2025 | $1.88 | $1.82 (-3.19%) | $1.88 | $1.71 | 320,300 | $219.84 M |
| 03/10/2025 | $1.95 | $1.86 (-4.62%) | $1.97 | $1.78 | 407,200 | $224.67 M |
| 03/07/2025 | $2.08 | $1.98 (-4.81%) | $2.10 | $1.93 | 207,206 | $239.16 M |
| 03/06/2025 | $1.85 | $2.08 (12.43%) | $2.09 | $1.85 | 196,929 | $251.24 M |
| 03/05/2025 | $2.04 | $1.92 (-5.88%) | $2.04 | $1.87 | 309,208 | $231.92 M |
| 03/04/2025 | $1.85 | $2.02 (9.19%) | $2.04 | $1.82 | 314,403 | $244.00 M |
| 03/03/2025 | $2.10 | $1.85 (-11.9%) | $2.12 | $1.84 | 340,400 | $223.46 M |
| 02/28/2025 | $2.06 | $2.10 (1.94%) | $2.15 | $1.97 | 347,000 | $249.27 M |
| 02/27/2025 | $1.91 | $2.02 (5.76%) | $2.15 | $1.91 | 465,497 | $239.77 M |
| 02/26/2025 | $2.05 | $1.91 (-6.83%) | $2.10 | $1.90 | 191,749 | $226.72 M |
| 02/25/2025 | $2.15 | $2.05 (-4.65%) | $2.18 | $2.05 | 249,533 | $243.34 M |
| 02/24/2025 | $2.19 | $2.13 (-2.74%) | $2.24 | $2.05 | 281,519 | $252.83 M |
| 02/21/2025 | $2.23 | $2.17 (-2.69%) | $2.33 | $2.15 | 513,700 | $257.58 M |
| 02/20/2025 | $2.11 | $2.19 (3.79%) | $2.22 | $2.00 | 3.00 M | $259.95 M |
| 02/19/2025 | $2.05 | $2.08 (1.46%) | $2.15 | $1.99 | 334,002 | $246.90 M |
| 02/18/2025 | $2.04 | $2.01 (-1.47%) | $2.17 | $1.99 | 276,103 | $238.59 M |
| 02/14/2025 | $2.03 | $2.05 (0.99%) | $2.15 | $2.03 | 263,722 | $243.34 M |
| 02/13/2025 | $2.13 | $2.04 (-4.23%) | $2.13 | $2.02 | 318,400 | $242.15 M |
| 02/12/2025 | $2.10 | $2.11 (0.48%) | $2.15 | $2.03 | 237,200 | $250.46 M |
| 02/11/2025 | $2.10 | $2.08 (-0.95%) | $2.18 | $2.04 | 328,000 | $246.90 M |
| 02/10/2025 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.10 | 235,708 | $254.02 M |
| 02/07/2025 | $2.35 | $2.18 (-7.23%) | $2.38 | $2.18 | 256,104 | $258.77 M |
| 02/06/2025 | $2.46 | $2.37 (-3.66%) | $2.49 | $2.35 | 177,628 | $281.32 M |
| 02/05/2025 | $2.44 | $2.45 (0.41%) | $2.52 | $2.42 | 147,600 | $290.82 M |
| 02/04/2025 | $2.43 | $2.43 (0%) | $2.55 | $2.36 | 274,302 | $288.44 M |
| 02/03/2025 | $2.51 | $2.43 (-3.19%) | $2.67 | $2.41 | 302,046 | $288.44 M |
| 01/31/2025 | $2.60 | $2.57 (-1.15%) | $2.66 | $2.53 | 218,900 | $305.06 M |
| 01/30/2025 | $2.53 | $2.58 (1.98%) | $2.64 | $2.47 | 152,346 | $306.25 M |
| 01/29/2025 | $2.51 | $2.50 (-0.4%) | $2.56 | $2.47 | 117,300 | $296.75 M |
| 01/28/2025 | $2.48 | $2.48 (0%) | $2.51 | $2.39 | 131,306 | $294.38 M |
| 01/27/2025 | $2.53 | $2.45 (-3.16%) | $2.62 | $2.42 | 191,000 | $290.82 M |
| 01/24/2025 | $2.60 | $2.52 (-3.08%) | $2.62 | $2.49 | 174,132 | $299.12 M |
| 01/23/2025 | $2.53 | $2.56 (1.19%) | $2.57 | $2.46 | 125,700 | $303.87 M |
| 01/22/2025 | $2.37 | $2.52 (6.33%) | $2.59 | $2.35 | 351,500 | $299.12 M |
| 01/21/2025 | $2.41 | $2.37 (-1.66%) | $2.45 | $2.31 | 383,816 | $281.32 M |
| 01/17/2025 | $2.48 | $2.40 (-3.23%) | $2.50 | $2.38 | 238,540 | $284.88 M |
| 01/16/2025 | $2.64 | $2.46 (-6.82%) | $2.64 | $2.44 | 187,748 | $292.00 M |
| 01/15/2025 | $2.70 | $2.65 (-1.85%) | $2.74 | $2.63 | 124,252 | $314.56 M |
| 01/14/2025 | $2.73 | $2.63 (-3.66%) | $2.85 | $2.60 | 250,618 | $312.18 M |
| 01/13/2025 | $2.75 | $2.72 (-1.09%) | $2.83 | $2.65 | 350,743 | $322.86 M |
| 01/10/2025 | $2.80 | $2.77 (-1.07%) | $2.80 | $2.61 | 744,807 | $328.80 M |
| 01/08/2025 | $3.00 | $2.85 (-5%) | $3.00 | $2.79 | 372,600 | $338.30 M |
| 01/07/2025 | $2.98 | $3.01 (1.01%) | $3.07 | $2.95 | 272,914 | $357.29 M |
| 01/06/2025 | $3.08 | $2.98 (-3.25%) | $3.13 | $2.98 | 699,316 | $353.73 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.
