5 DAY PERFORMANCE
+13.42%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
-43.46%
6 MONTH PERFORMANCE
-40.00%
YEAR-TO-DATE PERFORMANCE
-64.47%
1 YEAR PERFORMANCE
-75.95%
TScan Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $0.99 | $0.99 (0.01%) | $1.04 | $0.96 | 772.31 K | $128.45 M |
| 11/17/2025 | $1.09 | $0.97 (-11.01%) | $1.12 | $0.96 | 1.82 M | $125.84 M |
| 11/14/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.09 | 621.40 K | $142.70 M |
| 11/13/2025 | $1.18 | $1.13 (-4.24%) | $1.21 | $1.11 | 515.53 K | $146.60 M |
| 11/12/2025 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.12 | 781.10 K | $154.38 M |
| 11/11/2025 | $1.11 | $1.22 (9.91%) | $1.25 | $1.07 | 1.21 M | $158.27 M |
| 11/10/2025 | $1.09 | $1.09 (0%) | $1.13 | $1.02 | 1.42 M | $141.41 M |
| 11/07/2025 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.07 | 727.80 K | $141.41 M |
| 11/06/2025 | $1.11 | $1.16 (4.5%) | $1.17 | $1.08 | 777.00 K | $150.49 M |
| 11/05/2025 | $1.12 | $1.14 (1.79%) | $1.16 | $1.09 | 821.90 K | $147.89 M |
| 11/04/2025 | $1.17 | $1.12 (-4.27%) | $1.25 | $1.08 | 1.47 M | $145.30 M |
| 11/03/2025 | $1.48 | $1.24 (-16.22%) | $1.48 | $1.10 | 5.25 M | $160.87 M |
| 10/31/2025 | $1.86 | $1.94 (4.3%) | $1.97 | $1.85 | 214.81 K | $251.68 M |
| 10/30/2025 | $1.93 | $1.86 (-3.63%) | $2.01 | $1.74 | 1.24 M | $241.30 M |
| 10/29/2025 | $2.14 | $1.92 (-10.28%) | $2.14 | $1.91 | 741.90 K | $249.08 M |
| 10/28/2025 | $2.28 | $2.13 (-6.58%) | $2.28 | $2.10 | 602.81 K | $276.33 M |
| 10/27/2025 | $2.37 | $2.28 (-3.8%) | $2.43 | $2.25 | 338.04 K | $295.79 M |
| 10/24/2025 | $2.33 | $2.31 (-0.86%) | $2.35 | $2.23 | 326.82 K | $299.68 M |
| 10/23/2025 | $2.35 | $2.29 (-2.55%) | $2.35 | $2.25 | 275.38 K | $297.08 M |
| 10/22/2025 | $2.34 | $2.24 (-4.27%) | $2.37 | $2.17 | 481.72 K | $290.60 M |
| 10/21/2025 | $2.51 | $2.34 (-6.77%) | $2.54 | $2.32 | 481.41 K | $303.57 M |
| 10/20/2025 | $2.50 | $2.52 (0.8%) | $2.55 | $2.42 | 461.10 K | $326.92 M |
| 10/17/2025 | $2.48 | $2.48 (0%) | $2.57 | $2.28 | 711.92 K | $321.73 M |
| 10/16/2025 | $2.25 | $2.48 (10.22%) | $2.57 | $2.24 | 1.01 M | $321.73 M |
| 10/15/2025 | $2.12 | $2.23 (5.19%) | $2.28 | $2.12 | 614.05 K | $289.30 M |
| 10/14/2025 | $2.19 | $2.11 (-3.65%) | $2.20 | $2.07 | 574.60 K | $273.73 M |
| 10/13/2025 | $2.22 | $2.20 (-0.9%) | $2.29 | $2.13 | 508.60 K | $285.41 M |
| 10/10/2025 | $2.20 | $2.21 (0.45%) | $2.33 | $2.03 | 1.06 M | $286.70 M |
| 10/09/2025 | $2.00 | $2.17 (8.5%) | $2.18 | $1.96 | 1.87 M | $281.52 M |
| 10/08/2025 | $1.96 | $1.98 (1.02%) | $2.03 | $1.93 | 699.50 K | $256.87 M |
| 10/07/2025 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.90 | 523.98 K | $255.57 M |
| 10/06/2025 | $2.20 | $2.05 (-6.82%) | $2.23 | $2.03 | 442.30 K | $265.95 M |
| 10/03/2025 | $2.20 | $2.11 (-4.09%) | $2.28 | $2.04 | 611.12 K | $273.73 M |
| 10/02/2025 | $2.17 | $2.18 (0.46%) | $2.30 | $2.14 | 631.60 K | $282.81 M |
| 10/01/2025 | $1.81 | $2.09 (15.47%) | $2.40 | $1.81 | 3.14 M | $271.14 M |
| 09/30/2025 | $1.73 | $1.82 (5.2%) | $1.83 | $1.73 | 402.51 K | $236.11 M |
| 09/29/2025 | $1.88 | $1.74 (-7.45%) | $1.88 | $1.70 | 351.86 K | $225.73 M |
| 09/26/2025 | $1.79 | $1.85 (3.35%) | $1.86 | $1.75 | 201.56 K | $240.00 M |
| 09/25/2025 | $1.84 | $1.78 (-3.26%) | $1.86 | $1.75 | 210.60 K | $230.92 M |
| 09/24/2025 | $1.84 | $1.84 (0%) | $1.87 | $1.81 | 291.90 K | $238.70 M |
| 09/23/2025 | $1.80 | $1.80 (0%) | $1.87 | $1.78 | 398.30 K | $233.51 M |
| 09/22/2025 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.76 | 166.81 K | $230.92 M |
| 09/19/2025 | $1.73 | $1.79 (3.47%) | $1.80 | $1.68 | 257.91 K | $232.22 M |
| 09/18/2025 | $1.64 | $1.72 (4.88%) | $1.73 | $1.61 | 310.20 K | $223.14 M |
| 09/17/2025 | $1.73 | $1.60 (-7.51%) | $1.74 | $1.60 | 310.63 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 |
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.
