5 DAY PERFORMANCE
+11.88%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
+24.31%
6 MONTH PERFORMANCE
+7.19%
YEAR-TO-DATE PERFORMANCE
-41.12%
1 YEAR PERFORMANCE
-67.57%
TScan Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $1.81 | $1.79 (-1.38%) | $1.81 | $1.77 | 118.45 K | $233.49 M |
| 09/19/2025 | $1.73 | $1.79 (3.47%) | $1.80 | $1.68 | 257.50 K | $232.22 M |
| 09/18/2025 | $1.64 | $1.72 (4.88%) | $1.73 | $1.61 | 310.10 K | $223.14 M |
| 09/17/2025 | $1.73 | $1.60 (-7.51%) | $1.74 | $1.60 | 310.20 K | $207.57 M |
| 09/16/2025 | $1.72 | $1.72 (0%) | $1.73 | $1.65 | 190.73 K | $223.14 M |
| 09/15/2025 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.66 | 308.14 K | $219.24 M |
| 09/12/2025 | $1.85 | $1.76 (-4.86%) | $1.85 | $1.72 | 230.03 K | $228.33 M |
| 09/11/2025 | $1.85 | $1.85 (0%) | $1.86 | $1.76 | 307.68 K | $240.00 M |
| 09/10/2025 | $1.86 | $1.84 (-1.08%) | $1.88 | $1.78 | 407.30 K | $238.70 M |
| 09/09/2025 | $1.90 | $1.84 (-3.16%) | $1.92 | $1.81 | 196.16 K | $238.70 M |
| 09/08/2025 | $1.91 | $1.88 (-1.57%) | $1.95 | $1.83 | 130.05 K | $243.89 M |
| 09/05/2025 | $1.90 | $1.91 (0.53%) | $1.96 | $1.86 | 270.30 K | $247.79 M |
| 09/04/2025 | $1.87 | $1.89 (1.07%) | $1.90 | $1.81 | 124.60 K | $245.19 M |
| 09/03/2025 | $1.73 | $1.87 (8.09%) | $1.87 | $1.73 | 278.61 K | $242.60 M |
| 09/02/2025 | $1.80 | $1.75 (-2.78%) | $1.85 | $1.74 | 149.12 K | $227.03 M |
| 08/29/2025 | $1.84 | $1.80 (-2.17%) | $1.86 | $1.79 | 91.40 K | $233.51 M |
| 08/28/2025 | $1.87 | $1.82 (-2.67%) | $1.92 | $1.81 | 145.70 K | $236.11 M |
| 08/27/2025 | $1.91 | $1.87 (-2.09%) | $1.95 | $1.87 | 115.30 K | $242.60 M |
| 08/26/2025 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.77 | 407.01 K | $245.19 M |
| 08/25/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.80 | 160.76 K | $246.49 M |
| 08/22/2025 | $1.75 | $1.87 (6.86%) | $1.89 | $1.75 | 353.30 K | $242.60 M |
| 08/21/2025 | $1.67 | $1.74 (4.19%) | $1.81 | $1.66 | 240.94 K | $225.73 M |
| 08/20/2025 | $1.68 | $1.70 (1.19%) | $1.75 | $1.63 | 160.30 K | $220.54 M |
| 08/19/2025 | $1.78 | $1.68 (-5.62%) | $1.84 | $1.64 | 250.52 K | $217.95 M |
| 08/18/2025 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.76 | 103.94 K | $232.22 M |
| 08/15/2025 | $1.80 | $1.80 (0%) | $1.86 | $1.79 | 189.50 K | $233.51 M |
| 08/14/2025 | $1.78 | $1.81 (1.69%) | $1.85 | $1.76 | 400.87 K | $234.81 M |
| 08/13/2025 | $1.74 | $1.77 (1.72%) | $1.79 | $1.68 | 267.10 K | $229.62 M |
| 08/12/2025 | $1.62 | $1.67 (3.09%) | $1.69 | $1.60 | 190.90 K | $216.65 M |
| 08/11/2025 | $1.62 | $1.61 (-0.62%) | $1.65 | $1.60 | 131.20 K | $208.87 M |
| 08/08/2025 | $1.65 | $1.64 (-0.61%) | $1.70 | $1.60 | 146.24 K | $212.76 M |
| 08/07/2025 | $1.72 | $1.65 (-4.07%) | $1.74 | $1.63 | 264.02 K | $213.97 M |
| 08/06/2025 | $1.77 | $1.73 (-2.26%) | $1.78 | $1.68 | 94.90 K | $224.34 M |
| 08/05/2025 | $1.72 | $1.75 (1.74%) | $1.78 | $1.69 | 215.81 K | $226.94 M |
| 08/04/2025 | $1.63 | $1.71 (4.91%) | $1.73 | $1.62 | 171.33 K | $221.75 M |
| 08/01/2025 | $1.70 | $1.62 (-4.71%) | $1.77 | $1.60 | 462.40 K | $210.08 M |
| 07/31/2025 | $1.80 | $1.74 (-3.33%) | $1.87 | $1.72 | 248.80 K | $225.64 M |
| 07/30/2025 | $1.83 | $1.81 (-1.09%) | $1.86 | $1.80 | 175.95 K | $234.72 M |
| 07/29/2025 | $1.91 | $1.80 (-5.76%) | $1.92 | $1.76 | 409.79 K | $233.42 M |
| 07/28/2025 | $1.94 | $1.87 (-3.61%) | $1.99 | $1.87 | 498.02 K | $242.50 M |
| 07/25/2025 | $1.86 | $1.93 (3.76%) | $1.95 | $1.78 | 458.40 K | $250.28 M |
| 07/24/2025 | $1.88 | $1.87 (-0.53%) | $1.90 | $1.83 | 243.94 K | $242.50 M |
| 07/23/2025 | $1.86 | $1.86 (0%) | $1.96 | $1.84 | 290.53 K | $241.20 M |
| 07/22/2025 | $1.83 | $1.85 (1.09%) | $1.87 | $1.78 | 158.74 K | $239.91 M |
| 07/21/2025 | $1.82 | $1.83 (0.55%) | $1.87 | $1.75 | 323.03 K | $237.31 M |
| 07/18/2025 | $1.90 | $1.82 (-4.21%) | $1.91 | $1.81 | 178.38 K | $236.02 M |
| 07/17/2025 | $1.82 | $1.89 (3.85%) | $1.94 | $1.80 | 380.40 K | $245.09 M |
| 07/16/2025 | $1.79 | $1.81 (1.12%) | $1.86 | $1.76 | 304.58 K | $234.72 M |
| 07/15/2025 | $1.91 | $1.77 (-7.33%) | $1.91 | $1.75 | 314.44 K | $229.53 M |
| 07/14/2025 | $1.79 | $1.92 (7.26%) | $1.94 | $1.77 | 270.96 K | $248.98 M |
| 07/11/2025 | $1.84 | $1.81 (-1.63%) | $1.86 | $1.76 | 228.72 K | $234.72 M |
| 07/10/2025 | $1.84 | $1.84 (0%) | $1.88 | $1.75 | 231.92 K | $238.61 M |
| 07/09/2025 | $1.72 | $1.84 (6.98%) | $1.90 | $1.72 | 501.40 K | $238.61 M |
| 07/08/2025 | $1.48 | $1.70 (14.86%) | $1.73 | $1.46 | 701.41 K | $220.45 M |
| 07/07/2025 | $1.51 | $1.45 (-3.97%) | $1.55 | $1.45 | 345.12 K | $188.03 M |
| 07/03/2025 | $1.48 | $1.51 (2.03%) | $1.53 | $1.47 | 186.00 K | $195.81 M |
| 07/02/2025 | $1.46 | $1.47 (0.68%) | $1.54 | $1.45 | 223.00 K | $190.63 M |
| 07/01/2025 | $1.46 | $1.43 (-2.05%) | $1.54 | $1.43 | 296.64 K | $185.44 M |
| 06/30/2025 | $1.40 | $1.45 (3.57%) | $1.51 | $1.40 | 458.84 K | $188.03 M |
| 06/27/2025 | $1.49 | $1.40 (-6.04%) | $1.53 | $1.40 | 5.40 M | $181.55 M |
| 06/26/2025 | $1.57 | $1.48 (-5.73%) | $1.59 | $1.45 | 383.62 K | $191.92 M |
| 06/25/2025 | $1.69 | $1.54 (-8.88%) | $1.69 | $1.54 | 510.40 K | $199.71 M |
| 06/24/2025 | $1.49 | $1.68 (12.75%) | $1.73 | $1.46 | 587.70 K | $217.86 M |
| 06/23/2025 | $1.41 | $1.45 (2.84%) | $1.53 | $1.41 | 464.50 K | $188.03 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.
