Skip to main content

Tcr2 Therapeutics Inc (NQ: TCRR )

1.480 +0.080 (+5.71%)
Streaming Delayed Price Updated: 11:34 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 1.480 1.500 1.390 1.400 114,947 -0.08(-5.41%)
Jan 27, 2023 1.420 1.480 1.370 1.480 175,131 +0.10(+7.25%)
Jan 26, 2023 1.380 1.400 1.350 1.380 80,615 +0.03(+2.22%)
Jan 25, 2023 1.370 1.390 1.340 1.350 134,859 -0.03(-2.17%)
Jan 24, 2023 1.350 1.400 1.320 1.380 119,200 +0.02(+1.47%)
Jan 23, 2023 1.330 1.380 1.325 1.360 501,401 +0.05(+3.82%)
Jan 20, 2023 1.270 1.310 1.270 1.310 76,144 +0.01(+0.77%)
Jan 19, 2023 1.330 1.330 1.280 1.300 135,470 -0.02(-1.52%)
Jan 18, 2023 1.310 1.330 1.290 1.320 705,791 -0.01(-0.75%)
Jan 17, 2023 1.340 1.350 1.290 1.330 197,571 +0.04(+3.10%)
Jan 13, 2023 1.320 1.330 1.250 1.290 197,946 -0.02(-1.53%)
Jan 12, 2023 1.230 1.330 1.221 1.310 353,104 +0.09(+7.38%)
Jan 11, 2023 1.210 1.230 1.150 1.220 329,767 +0.02(+1.67%)
Jan 10, 2023 1.160 1.230 1.130 1.200 171,430 +0.01(+0.84%)
Jan 09, 2023 1.220 1.245 1.130 1.190 258,776 -0.01(-0.83%)
Jan 06, 2023 1.200 1.290 1.140 1.200 611,910 +0.11(+10.09%)
Jan 05, 2023 1.070 1.120 1.030 1.090 181,760 +0.04(+3.81%)
Jan 04, 2023 1.030 1.070 1.010 1.050 123,554 +0.05(+5.00%)
Jan 03, 2023 1.000 1.050 0.9510 1.000 136,368 +0.00(+0.12%)
Dec 30, 2022 0.9900 1.030 0.9500 0.9988 255,188 -0.01(-1.11%)
Dec 29, 2022 0.9000 1.100 0.8855 1.010 827,780 +0.13(+14.77%)
Dec 28, 2022 0.8300 0.9499 0.8322 0.8800 369,549 +0.05(+5.74%)
Dec 27, 2022 0.8500 0.8892 0.8260 0.8322 570,406 -0.02(-1.94%)
Dec 23, 2022 0.8342 0.8900 0.8210 0.8487 761,320 +0.02(+2.28%)
Dec 22, 2022 0.8600 0.8999 0.8298 0.8298 324,253 -0.04(-4.62%)
Dec 21, 2022 0.9050 0.9399 0.8510 0.8700 327,212 -0.03(-3.44%)
Dec 20, 2022 0.8700 0.9088 0.8700 0.9010 187,819 +0.02(+2.51%)
Dec 19, 2022 0.9200 0.9450 0.8789 0.8789 198,955 -0.04(-4.57%)
Dec 16, 2022 0.9500 0.9900 0.9100 0.9210 817,684 -0.05(-5.05%)
Dec 15, 2022 1.020 1.020 0.9600 0.9700 222,983 -0.00(-0.40%)
Dec 14, 2022 1.000 1.050 0.9700 0.9739 1,036,497 -0.03(-2.61%)
Dec 13, 2022 1.110 1.120 0.9801 1.000 904,746 -0.11(-9.91%)
Dec 12, 2022 1.160 1.180 1.080 1.110 389,770 -0.03(-2.63%)
Dec 09, 2022 1.160 1.190 1.120 1.140 454,556 -0.04(-3.39%)
Dec 08, 2022 1.280 1.300 1.140 1.180 513,387 -0.09(-7.09%)
Dec 07, 2022 1.360 1.360 1.250 1.270 128,414 -0.05(-4.15%)
Dec 06, 2022 1.380 1.390 1.300 1.325 226,489 -0.05(-3.28%)
Dec 05, 2022 1.410 1.430 1.320 1.370 435,496 -0.04(-2.84%)
Dec 02, 2022 1.460 1.460 1.350 1.410 312,755 -0.03(-2.08%)
Dec 01, 2022 1.390 1.570 1.350 1.440 482,764 +0.11(+8.27%)
Nov 30, 2022 1.290 1.340 1.250 1.330 138,150 +0.07(+5.56%)
Nov 29, 2022 1.340 1.350 1.230 1.260 267,577 -0.04(-3.08%)
Nov 28, 2022 1.400 1.420 1.250 1.300 655,104 +0.01(+0.78%)
Nov 25, 2022 1.300 1.310 1.250 1.290 50,207 +0.02(+1.57%)
Nov 23, 2022 1.260 1.280 1.235 1.270 106,807 +0.01(+0.79%)
Nov 22, 2022 1.250 1.270 1.240 1.260 77,634 +0.00(+0.00%)
Nov 21, 2022 1.340 1.340 1.230 1.260 354,595 -0.05(-3.82%)
Nov 18, 2022 1.330 1.330 1.290 1.310 141,975 -0.02(-1.50%)
Nov 17, 2022 1.330 1.330 1.300 1.330 107,328 -0.02(-1.48%)
Nov 16, 2022 1.420 1.422 1.330 1.350 195,105 -0.06(-4.26%)
Nov 15, 2022 1.380 1.440 1.370 1.410 122,859 +0.03(+2.17%)
Nov 14, 2022 1.440 1.450 1.350 1.380 198,091 -0.03(-2.13%)
Nov 11, 2022 1.360 1.440 1.340 1.410 169,063 +0.05(+3.68%)
Nov 10, 2022 1.340 1.360 1.310 1.360 167,469 +0.08(+6.25%)
Nov 09, 2022 1.330 1.390 1.270 1.280 290,326 -0.08(-5.88%)
Nov 08, 2022 1.350 1.390 1.320 1.360 200,830 -0.02(-1.45%)
Nov 07, 2022 1.430 1.430 1.350 1.380 308,536 -0.02(-1.43%)
Nov 04, 2022 1.460 1.460 1.370 1.400 163,496 -0.05(-3.45%)
Nov 03, 2022 1.440 1.490 1.420 1.450 135,890 -0.03(-2.03%)
Nov 02, 2022 1.560 1.560 1.460 1.480 334,017 -0.05(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.