Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaunos Therapeutics, Inc. - Common Stock (NQ: TCRT )

1.300 -0.060 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 1.300 1.396 1.260 1.300 25,347 -0.06(-4.41%)
May 02, 2024 1.350 1.420 1.345 1.360 28,997 +0.07(+5.10%)
May 01, 2024 1.300 1.340 1.250 1.294 20,308 +0.03(+2.70%)
Apr 30, 2024 1.300 1.360 1.210 1.260 46,562 -0.07(-5.26%)
Apr 29, 2024 1.320 1.400 1.260 1.330 45,378 +0.01(+0.76%)
Apr 26, 2024 1.150 1.340 1.135 1.320 51,197 +0.16(+13.79%)
Apr 25, 2024 1.150 1.195 1.071 1.160 9,254 -0.02(-1.69%)
Apr 24, 2024 1.180 1.310 1.170 1.180 30,377 -0.02(-1.67%)
Apr 23, 2024 1.030 1.228 1.030 1.200 46,815 +0.11(+10.09%)
Apr 22, 2024 1.190 1.190 0.9800 1.090 38,305 -0.03(-2.68%)
Apr 19, 2024 1.210 1.260 1.100 1.120 49,732 -0.11(-8.94%)
Apr 18, 2024 1.250 1.280 1.200 1.230 33,076 -0.01(-0.81%)
Apr 17, 2024 1.320 1.394 1.200 1.240 44,111 -0.05(-3.88%)
Apr 16, 2024 1.380 1.400 1.250 1.290 93,295 -0.11(-7.86%)
Apr 15, 2024 1.560 1.570 1.340 1.400 68,128 -0.21(-13.04%)
Apr 12, 2024 1.640 1.670 1.550 1.610 51,539 -0.06(-3.59%)
Apr 11, 2024 1.710 1.740 1.630 1.670 58,837 -0.04(-2.34%)
Apr 10, 2024 1.700 1.750 1.670 1.710 33,368 -0.02(-1.16%)
Apr 09, 2024 1.650 1.755 1.650 1.730 44,988 +0.07(+4.22%)
Apr 08, 2024 1.650 1.800 1.650 1.660 60,543 -0.05(-2.92%)
Apr 05, 2024 1.770 1.800 1.655 1.710 25,584 -0.07(-3.93%)
Apr 04, 2024 1.820 1.820 1.730 1.780 28,535 -0.04(-2.20%)
Apr 03, 2024 1.690 1.850 1.690 1.820 33,178 +0.06(+3.41%)
Apr 02, 2024 1.740 1.840 1.685 1.760 61,053 +0.01(+0.57%)
Apr 01, 2024 1.810 1.890 1.650 1.750 181,479 -0.06(-3.31%)
Mar 28, 2024 1.850 1.850 1.800 1.810 70,165 -0.05(-2.69%)
Mar 27, 2024 1.880 1.900 1.820 1.860 24,718 -0.03(-1.59%)
Mar 26, 2024 1.950 1.980 1.860 1.890 27,835 -0.02(-1.05%)
Mar 25, 2024 1.810 1.970 1.800 1.910 59,691 +0.05(+2.69%)
Mar 22, 2024 1.940 1.950 1.791 1.860 61,788 -0.06(-3.12%)
Mar 21, 2024 1.770 2.030 1.760 1.920 124,053 +0.13(+7.26%)
Mar 20, 2024 1.770 1.890 1.680 1.790 74,215 -0.01(-0.56%)
Mar 19, 2024 1.780 1.900 1.750 1.800 52,290 +0.05(+2.86%)
Mar 18, 2024 1.720 1.980 1.710 1.750 77,883 +0.04(+2.34%)
Mar 15, 2024 1.700 1.780 1.610 1.710 102,083 +0.07(+4.27%)
Mar 14, 2024 1.660 1.670 1.510 1.640 85,176 +0.01(+0.61%)
Mar 13, 2024 1.640 1.710 1.630 1.630 25,621 -0.02(-1.21%)
Mar 12, 2024 1.760 1.800 1.630 1.650 49,792 -0.12(-6.78%)
Mar 11, 2024 1.900 2.000 1.740 1.770 39,208 -0.13(-6.84%)
Mar 08, 2024 1.890 2.000 1.861 1.900 35,874 +0.01(+0.53%)
Mar 07, 2024 1.900 1.975 1.840 1.890 48,303 +0.01(+0.53%)
Mar 06, 2024 2.020 2.020 1.800 1.880 106,204 -0.19(-9.18%)
Mar 05, 2024 2.230 2.250 2.030 2.070 105,684 -0.13(-5.91%)
Mar 04, 2024 2.210 2.280 2.090 2.200 59,679 -0.03(-1.57%)
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.