5 DAY PERFORMANCE
+14.05%
1 MONTH PERFORMANCE
-13.75%
3 MONTH PERFORMANCE
-32.68%
6 MONTH PERFORMANCE
-69.47%
YEAR-TO-DATE PERFORMANCE
-54.61%
1 YEAR PERFORMANCE
-83.59%
TScan Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.37 | 539.52 K | $178.96 M |
| 05/22/2025 | $1.43 | $1.44 (0.7%) | $1.50 | $1.37 | 1.08 M | $186.74 M |
| 05/21/2025 | $1.23 | $1.32 (7.32%) | $1.33 | $1.17 | 2.61 M | $171.18 M |
| 05/20/2025 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.16 | 3.93 M | $156.91 M |
| 05/19/2025 | $1.21 | $1.24 (2.48%) | $1.30 | $1.19 | 2.00 M | $160.80 M |
| 05/16/2025 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.23 | 311.65 K | $160.80 M |
| 05/15/2025 | $1.29 | $1.31 (1.55%) | $1.33 | $1.24 | 300.60 K | $169.88 M |
| 05/14/2025 | $1.32 | $1.28 (-3.03%) | $1.46 | $1.22 | 272.66 K | $165.99 M |
| 05/13/2025 | $1.37 | $1.33 (-2.92%) | $1.42 | $1.30 | 221.55 K | $172.47 M |
| 05/12/2025 | $1.35 | $1.37 (1.48%) | $1.39 | $1.27 | 317.90 K | $177.66 M |
| 05/09/2025 | $1.37 | $1.27 (-7.3%) | $1.43 | $1.27 | 244.60 K | $164.69 M |
| 05/08/2025 | $1.36 | $1.38 (1.47%) | $1.44 | $1.34 | 190.19 K | $178.96 M |
| 05/07/2025 | $1.37 | $1.36 (-0.73%) | $1.47 | $1.36 | 235.73 K | $164.27 M |
| 05/06/2025 | $1.47 | $1.36 (-7.48%) | $1.48 | $1.32 | 392.90 K | $164.27 M |
| 05/05/2025 | $1.56 | $1.50 (-3.85%) | $1.59 | $1.49 | 185.10 K | $181.18 M |
| 05/02/2025 | $1.58 | $1.60 (1.27%) | $1.65 | $1.56 | 348.42 K | $193.26 M |
| 05/01/2025 | $1.60 | $1.55 (-3.13%) | $1.61 | $1.50 | 160.29 K | $187.22 M |
| 04/30/2025 | $1.55 | $1.61 (3.87%) | $1.65 | $1.48 | 290.33 K | $194.47 M |
| 04/29/2025 | $1.58 | $1.59 (0.63%) | $1.65 | $1.56 | 305.80 K | $192.06 M |
| 04/28/2025 | $1.60 | $1.60 (0%) | $1.63 | $1.55 | 260.20 K | $193.26 M |
| 04/25/2025 | $1.70 | $1.60 (-5.88%) | $1.71 | $1.57 | 258.50 K | $193.26 M |
| 04/24/2025 | $1.61 | $1.72 (6.83%) | $1.73 | $1.58 | 377.10 K | $207.76 M |
| 04/23/2025 | $1.59 | $1.63 (2.52%) | $1.67 | $1.55 | 415.10 K | $196.89 M |
| 04/22/2025 | $1.55 | $1.57 (1.29%) | $1.61 | $1.44 | 1.15 M | $189.64 M |
| 04/21/2025 | $1.45 | $1.53 (5.52%) | $1.61 | $1.36 | 618.30 K | $184.81 M |
| 04/17/2025 | $1.31 | $1.44 (9.92%) | $1.56 | $1.29 | 1.01 M | $173.94 M |
| 04/16/2025 | $1.27 | $1.30 (2.36%) | $1.40 | $1.23 | 569.43 K | $157.03 M |
| 04/15/2025 | $1.22 | $1.30 (6.56%) | $1.35 | $1.22 | 238.64 K | $157.03 M |
| 04/14/2025 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.16 | 349.22 K | $149.78 M |
| 04/11/2025 | $1.17 | $1.24 (5.98%) | $1.24 | $1.14 | 349.33 K | $149.78 M |
| 04/10/2025 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.10 | 350.74 K | $136.49 M |
| 04/09/2025 | $1.17 | $1.20 (2.56%) | $1.26 | $1.02 | 945.54 K | $144.95 M |
| 04/08/2025 | $1.30 | $1.18 (-9.23%) | $1.36 | $1.13 | 491.51 K | $142.53 M |
| 04/07/2025 | $1.07 | $1.26 (17.76%) | $1.31 | $1.06 | 1.03 M | $152.19 M |
| 04/04/2025 | $1.21 | $1.10 (-9.09%) | $1.26 | $1.09 | 602.02 K | $132.87 M |
| 04/03/2025 | $1.21 | $1.21 (0%) | $1.26 | $1.20 | 244.72 K | $146.16 M |
| 04/02/2025 | $1.28 | $1.27 (-0.78%) | $1.34 | $1.26 | 312.36 K | $153.40 M |
| 04/01/2025 | $1.40 | $1.27 (-9.29%) | $1.46 | $1.26 | 364.79 K | $153.40 M |
| 03/31/2025 | $1.29 | $1.38 (6.98%) | $1.45 | $1.28 | 863.08 K | $166.69 M |
| 03/28/2025 | $1.44 | $1.35 (-6.25%) | $1.49 | $1.34 | 438.50 K | $163.07 M |
| 03/27/2025 | $1.47 | $1.45 (-1.36%) | $1.57 | $1.44 | 835.07 K | $175.14 M |
| 03/26/2025 | $1.47 | $1.45 (-1.36%) | $1.57 | $1.44 | 320.54 K | $175.14 M |
| 03/25/2025 | $1.57 | $1.45 (-7.64%) | $1.60 | $1.44 | 293.69 K | $175.14 M |
| 03/24/2025 | $1.76 | $1.60 (-9.09%) | $1.76 | $1.56 | 309.00 K | $193.26 M |
| 03/21/2025 | $1.63 | $1.67 (2.45%) | $1.68 | $1.56 | 490.60 K | $201.72 M |
| 03/20/2025 | $1.70 | $1.61 (-5.29%) | $1.74 | $1.49 | 426.20 K | $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 | 606.00 K | $192.06 M |
| 03/17/2025 | $1.74 | $1.55 (-10.92%) | $1.74 | $1.51 | 640.61 K | $187.22 M |
| 03/14/2025 | $1.87 | $1.74 (-6.95%) | $1.89 | $1.73 | 583.70 K | $210.17 M |
| 03/13/2025 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.73 | 256.11 K | $216.21 M |
| 03/12/2025 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.75 | 335.94 K | $217.42 M |
| 03/11/2025 | $1.88 | $1.82 (-3.19%) | $1.88 | $1.71 | 320.30 K | $219.84 M |
| 03/10/2025 | $1.95 | $1.86 (-4.62%) | $1.97 | $1.78 | 407.20 K | $224.67 M |
| 03/07/2025 | $2.08 | $1.98 (-4.81%) | $2.10 | $1.93 | 207.21 K | $239.16 M |
| 03/06/2025 | $1.85 | $2.08 (12.43%) | $2.09 | $1.85 | 196.93 K | $251.24 M |
| 03/05/2025 | $2.04 | $1.92 (-5.88%) | $2.04 | $1.87 | 309.21 K | $231.92 M |
| 03/04/2025 | $1.85 | $2.02 (9.19%) | $2.04 | $1.82 | 314.40 K | $244.00 M |
| 03/03/2025 | $2.10 | $1.85 (-11.9%) | $2.12 | $1.84 | 340.40 K | $223.46 M |
| 02/28/2025 | $2.06 | $2.10 (1.94%) | $2.15 | $1.97 | 347.00 K | $253.66 M |
| 02/27/2025 | $1.91 | $2.02 (5.76%) | $2.15 | $1.91 | 465.50 K | $244.00 M |
| 02/26/2025 | $2.05 | $1.91 (-6.83%) | $2.10 | $1.90 | 191.75 K | $230.71 M |
| 02/25/2025 | $2.15 | $2.05 (-4.65%) | $2.18 | $2.05 | 249.53 K | $247.62 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.
