5 DAY PERFORMANCE
-3.80%
1 MONTH PERFORMANCE
+14.19%
3 MONTH PERFORMANCE
+36.15%
6 MONTH PERFORMANCE
-33.21%
YEAR-TO-DATE PERFORMANCE
-41.78%
1 YEAR PERFORMANCE
-75.07%
TScan Therapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $1.91 | $1.77 (-7.59%) | $1.91 | $1.76 | 277.47 K | $236.02 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 |
06/20/2025 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.39 | 449.54 K | $186.74 M |
06/18/2025 | $1.55 | $1.46 (-5.81%) | $1.60 | $1.46 | 273.23 K | $189.33 M |
06/17/2025 | $1.50 | $1.54 (2.67%) | $1.61 | $1.45 | 450.41 K | $199.71 M |
06/16/2025 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.44 | 435.84 K | $198.41 M |
06/13/2025 | $1.60 | $1.55 (-3.13%) | $1.64 | $1.52 | 194.53 K | $201.00 M |
06/12/2025 | $1.58 | $1.61 (1.9%) | $1.69 | $1.55 | 253.25 K | $208.78 M |
06/11/2025 | $1.72 | $1.60 (-6.98%) | $1.79 | $1.57 | 498.02 K | $207.49 M |
06/10/2025 | $1.78 | $1.69 (-5.06%) | $1.87 | $1.69 | 293.40 K | $219.16 M |
06/09/2025 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.69 | 311.37 K | $229.53 M |
06/06/2025 | $1.68 | $1.80 (7.14%) | $1.83 | $1.66 | 213.36 K | $233.42 M |
06/05/2025 | $1.79 | $1.68 (-6.15%) | $1.79 | $1.66 | 211.71 K | $217.86 M |
06/04/2025 | $1.74 | $1.78 (2.3%) | $1.81 | $1.67 | 412.30 K | $230.83 M |
06/03/2025 | $1.45 | $1.75 (20.69%) | $1.75 | $1.43 | 1.18 M | $226.94 M |
06/02/2025 | $1.43 | $1.46 (2.1%) | $1.49 | $1.41 | 529.90 K | $189.33 M |
05/30/2025 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.39 | 443.33 K | $185.44 M |
05/29/2025 | $1.45 | $1.47 (1.38%) | $1.49 | $1.42 | 412.60 K | $190.63 M |
05/28/2025 | $1.44 | $1.45 (0.69%) | $1.48 | $1.41 | 370.64 K | $188.03 M |
05/27/2025 | $1.41 | $1.43 (1.42%) | $1.45 | $1.33 | 1.08 M | $185.44 M |
05/23/2025 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.37 | 550.45 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 | $176.36 M |
05/06/2025 | $1.47 | $1.36 (-7.48%) | $1.48 | $1.32 | 392.90 K | $176.36 M |
05/05/2025 | $1.56 | $1.50 (-3.85%) | $1.59 | $1.49 | 185.10 K | $194.52 M |
05/02/2025 | $1.58 | $1.60 (1.27%) | $1.65 | $1.56 | 348.42 K | $207.49 M |
05/01/2025 | $1.60 | $1.55 (-3.13%) | $1.61 | $1.50 | 160.29 K | $201.00 M |
04/30/2025 | $1.55 | $1.61 (3.87%) | $1.65 | $1.48 | 290.33 K | $208.78 M |
04/29/2025 | $1.58 | $1.59 (0.63%) | $1.65 | $1.56 | 305.80 K | $206.19 M |
04/28/2025 | $1.60 | $1.60 (0%) | $1.63 | $1.55 | 260.20 K | $207.49 M |
04/25/2025 | $1.70 | $1.60 (-5.88%) | $1.71 | $1.57 | 258.50 K | $207.49 M |
04/24/2025 | $1.61 | $1.72 (6.83%) | $1.73 | $1.58 | 377.10 K | $223.05 M |
04/23/2025 | $1.59 | $1.63 (2.52%) | $1.67 | $1.55 | 415.10 K | $211.38 M |
04/22/2025 | $1.55 | $1.57 (1.29%) | $1.61 | $1.44 | 1.15 M | $203.60 M |
04/21/2025 | $1.45 | $1.53 (5.52%) | $1.61 | $1.36 | 618.30 K | $198.41 M |
04/17/2025 | $1.31 | $1.44 (9.92%) | $1.56 | $1.29 | 1.01 M | $186.74 M |
04/16/2025 | $1.27 | $1.30 (2.36%) | $1.40 | $1.23 | 569.43 K | $168.58 M |
04/15/2025 | $1.22 | $1.30 (6.56%) | $1.35 | $1.22 | 238.64 K | $168.58 M |