-
5 DAY PERFORMANCE
+10.24% -
1 MONTH PERFORMANCE
-2.49% -
3 MONTH PERFORMANCE
-3.85% -
6 MONTH PERFORMANCE
-22.57% -
YEAR-TO-DATE PERFORMANCE
-5.83% -
1 YEAR PERFORMANCE
+76.53%
TScan Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.39 | $5.51 (2.23%) | $5.55 | $5.26 | 287,288 | $624.97 M |
| 10/03/2024 | $5.21 | $5.28 (1.34%) | $5.31 | $5.12 | 116,304 | $598.89 M |
| 10/02/2024 | $4.96 | $5.24 (5.65%) | $5.26 | $4.72 | 232,800 | $594.35 M |
| 10/01/2024 | $4.95 | $4.98 (0.61%) | $5.05 | $4.84 | 198,328 | $564.86 M |
| 09/30/2024 | $5.05 | $4.98 (-1.39%) | $5.27 | $4.93 | 630,800 | $564.86 M |
| 09/27/2024 | $4.99 | $5.04 (1%) | $5.08 | $4.90 | 170,500 | $571.66 M |
| 09/26/2024 | $5.07 | $4.97 (-1.97%) | $5.11 | $4.93 | 163,509 | $563.72 M |
| 09/25/2024 | $5.17 | $5.02 (-2.9%) | $5.43 | $5.00 | 233,221 | $569.40 M |
| 09/24/2024 | $5.18 | $5.10 (-1.54%) | $5.21 | $5.00 | 234,005 | $578.47 M |
| 09/23/2024 | $5.50 | $5.20 (-5.45%) | $5.50 | $5.13 | 178,006 | $589.81 M |
| 09/20/2024 | $5.62 | $5.52 (-1.78%) | $5.62 | $5.44 | 345,305 | $626.11 M |
| 09/19/2024 | $5.78 | $5.64 (-2.42%) | $5.82 | $5.47 | 152,300 | $639.72 M |
| 09/18/2024 | $5.45 | $5.54 (1.65%) | $5.79 | $5.43 | 302,216 | $628.38 M |
| 09/17/2024 | $5.78 | $5.45 (-5.71%) | $5.78 | $5.45 | 102,825 | $618.17 M |
| 09/16/2024 | $5.77 | $5.74 (-0.52%) | $5.92 | $5.69 | 212,844 | $651.06 M |
| 09/13/2024 | $5.63 | $5.74 (1.95%) | $5.78 | $5.55 | 192,300 | $651.06 M |
| 09/12/2024 | $5.72 | $5.54 (-3.15%) | $5.72 | $5.51 | 130,131 | $628.38 M |
| 09/11/2024 | $5.87 | $5.69 (-3.07%) | $5.87 | $5.63 | 132,400 | $645.39 M |
| 09/10/2024 | $5.88 | $5.92 (0.68%) | $6.04 | $5.76 | 196,639 | $671.48 M |
| 09/09/2024 | $5.57 | $5.87 (5.39%) | $6.00 | $5.38 | 209,849 | $665.81 M |
| 09/06/2024 | $5.62 | $5.55 (-1.25%) | $5.72 | $5.47 | 216,800 | $629.51 M |
| 09/05/2024 | $5.61 | $5.63 (0.36%) | $5.76 | $5.57 | 240,704 | $638.58 M |
| 09/04/2024 | $5.35 | $5.59 (4.49%) | $5.73 | $5.33 | 247,300 | $634.05 M |
| 09/03/2024 | $5.60 | $5.39 (-3.75%) | $5.68 | $5.31 | 228,807 | $611.36 M |
| 08/30/2024 | $5.64 | $5.63 (-0.18%) | $5.79 | $5.40 | 218,900 | $638.58 M |
| 08/29/2024 | $5.76 | $5.64 (-2.08%) | $5.88 | $5.62 | 165,000 | $639.72 M |
| 08/28/2024 | $5.67 | $5.69 (0.35%) | $5.83 | $5.51 | 278,800 | $645.39 M |
| 08/27/2024 | $5.73 | $5.53 (-3.49%) | $5.73 | $5.44 | 157,660 | $627.24 M |
| 08/26/2024 | $5.68 | $5.67 (-0.18%) | $5.76 | $5.48 | 280,200 | $643.12 M |
| 08/23/2024 | $5.78 | $5.67 (-1.9%) | $5.91 | $5.56 | 432,100 | $643.12 M |
| 08/22/2024 | $5.88 | $5.69 (-3.23%) | $5.94 | $5.67 | 223,000 | $645.39 M |
| 08/21/2024 | $6.00 | $5.89 (-1.83%) | $6.03 | $5.80 | 166,116 | $668.08 M |
| 08/20/2024 | $6.05 | $5.96 (-1.49%) | $6.09 | $5.83 | 114,444 | $676.02 M |
| 08/19/2024 | $5.74 | $6.00 (4.53%) | $6.08 | $5.64 | 183,900 | $680.55 M |
| 08/16/2024 | $5.79 | $5.74 (-0.86%) | $5.84 | $5.61 | 90,600 | $651.06 M |
| 08/15/2024 | $5.83 | $5.79 (-0.69%) | $6.12 | $5.71 | 268,400 | $656.73 M |
| 08/14/2024 | $5.87 | $5.63 (-4.09%) | $5.92 | $5.56 | 195,822 | $638.58 M |
| 08/13/2024 | $6.05 | $5.86 (-3.14%) | $6.17 | $5.63 | 336,933 | $664.67 M |
| 08/12/2024 | $5.63 | $6.00 (6.57%) | $6.12 | $5.61 | 259,341 | $680.55 M |
| 08/09/2024 | $6.13 | $5.92 (-3.43%) | $6.38 | $5.84 | 171,050 | $671.48 M |
| 08/08/2024 | $5.79 | $6.05 (4.49%) | $6.09 | $5.70 | 220,400 | $686.22 M |
| 08/07/2024 | $6.04 | $5.66 (-6.29%) | $6.06 | $5.62 | 170,440 | $641.99 M |
| 08/06/2024 | $6.30 | $5.94 (-5.71%) | $6.30 | $5.82 | 299,330 | $673.75 M |
| 08/05/2024 | $6.22 | $6.25 (0.48%) | $6.58 | $6.17 | 266,817 | $708.91 M |
| 08/02/2024 | $6.47 | $6.71 (3.71%) | $6.81 | $6.13 | 245,744 | $761.08 M |
| 08/01/2024 | $7.15 | $6.83 (-4.48%) | $7.17 | $6.64 | 250,900 | $774.70 M |
| 07/31/2024 | $7.09 | $7.14 (0.71%) | $7.31 | $6.96 | 210,900 | $809.86 M |
| 07/30/2024 | $7.07 | $7.02 (-0.71%) | $7.16 | $6.90 | 172,241 | $796.25 M |
| 07/29/2024 | $7.29 | $7.08 (-2.88%) | $7.29 | $6.90 | 235,500 | $803.05 M |
| 07/26/2024 | $7.36 | $7.27 (-1.22%) | $7.44 | $6.95 | 209,519 | $824.60 M |
| 07/25/2024 | $7.13 | $7.18 (0.7%) | $7.33 | $7.03 | 240,536 | $814.39 M |
| 07/24/2024 | $7.14 | $7.04 (-1.4%) | $7.43 | $6.94 | 175,216 | $798.51 M |
| 07/23/2024 | $6.85 | $7.23 (5.55%) | $7.32 | $6.77 | 186,931 | $820.07 M |
| 07/22/2024 | $6.92 | $6.89 (-0.43%) | $7.09 | $6.77 | 179,429 | $781.50 M |
| 07/19/2024 | $6.94 | $6.92 (-0.29%) | $7.21 | $6.85 | 218,074 | $784.90 M |
| 07/18/2024 | $7.40 | $6.92 (-6.49%) | $7.64 | $6.84 | 246,428 | $784.90 M |
| 07/17/2024 | $7.27 | $7.35 (1.1%) | $7.55 | $7.15 | 198,058 | $833.68 M |
| 07/16/2024 | $7.24 | $7.49 (3.45%) | $7.89 | $7.13 | 371,260 | $849.56 M |
| 07/15/2024 | $6.81 | $7.10 (4.26%) | $7.18 | $6.81 | 235,355 | $805.32 M |
| 07/12/2024 | $6.71 | $6.74 (0.45%) | $7.09 | $6.58 | 231,007 | $764.49 M |
| 07/11/2024 | $6.25 | $6.83 (9.28%) | $6.87 | $6.16 | 327,842 | $774.70 M |
| 07/10/2024 | $5.96 | $6.10 (2.35%) | $6.19 | $5.90 | 190,608 | $691.89 M |
| 07/09/2024 | $5.76 | $5.91 (2.6%) | $6.01 | $5.76 | 232,330 | $670.34 M |
| 07/08/2024 | $5.74 | $5.82 (1.39%) | $5.93 | $5.48 | 348,041 | $660.14 M |
| 07/05/2024 | $5.80 | $5.71 (-1.55%) | $5.89 | $5.51 | 287,416 | $647.66 M |