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

Tcr2 Therapeutics Inc (NQ: TCRR )

1.480 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 2023 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 (%)
Nov 30, 2021 5.050 5.360 5.010 5.150 3,813,875 +0.04(+0.78%)
Nov 29, 2021 5.420 5.420 5.090 5.110 443,635 -0.13(-2.48%)
Nov 26, 2021 5.470 5.540 5.130 5.240 318,987 -0.39(-6.93%)
Nov 24, 2021 5.570 5.650 5.410 5.630 341,920 +0.06(+1.08%)
Nov 23, 2021 5.460 5.610 5.250 5.570 720,708 +0.08(+1.46%)
Nov 22, 2021 6.030 6.030 5.430 5.490 857,984 -0.44(-7.42%)
Nov 19, 2021 6.110 6.140 5.830 5.930 853,381 -0.15(-2.47%)
Nov 18, 2021 6.570 6.080 5.980 6.080 548,862 -0.52(-7.88%)
Nov 17, 2021 6.600 6.710 6.440 6.600 418,220 -0.07(-1.05%)
Nov 16, 2021 6.740 6.750 6.520 6.670 535,716 -0.13(-1.91%)
Nov 15, 2021 6.900 6.950 6.510 6.800 650,771 -0.09(-1.31%)
Nov 12, 2021 7.070 7.090 6.660 6.890 752,855 -0.20(-2.82%)
Nov 11, 2021 6.970 7.150 6.920 7.090 445,941 +0.04(+0.57%)
Nov 10, 2021 6.910 7.050 953,878 -0.04(-0.56%)
Nov 09, 2021 7.100 7.110 6.910 7.090 357,771 +0.03(+0.42%)
Nov 08, 2021 6.980 7.280 6.950 7.060 577,264 +0.08(+1.15%)
Nov 05, 2021 7.150 7.265 6.950 6.980 406,100 -0.13(-1.83%)
Nov 04, 2021 7.000 7.180 6.900 7.110 545,309 +0.09(+1.28%)
Nov 03, 2021 6.670 7.090 6.650 7.020 491,662 +0.27(+4.00%)
Nov 02, 2021 6.680 6.765 6.470 6.750 534,626 +0.07(+1.05%)
Nov 01, 2021 6.390 6.760 6.479 6.680 809,869 +0.38(+6.03%)
Oct 29, 2021 6.560 6.610 6.290 6.300 649,515 -0.18(-2.78%)
Oct 28, 2021 6.590 6.630 6.380 6.480 2,554,954 -0.11(-1.67%)
Oct 27, 2021 6.650 6.705 6.510 6.590 329,255 -0.12(-1.79%)
Oct 26, 2021 6.870 6.710 418,363 -0.13(-1.90%)
Oct 25, 2021 6.780 6.840 682,862 +0.11(+1.63%)
Oct 22, 2021 6.880 6.900 6.570 6.730 698,467 -0.15(-2.18%)
Oct 21, 2021 6.990 7.010 6.750 6.880 1,308,769 -0.32(-4.44%)
Oct 20, 2021 7.830 7.965 7.090 7.200 2,992,654 -0.68(-8.63%)
Oct 19, 2021 7.940 7.940 7.750 7.880 604,382 -0.01(-0.13%)
Oct 18, 2021 8.060 8.100 7.740 7.890 587,012 -0.20(-2.47%)
Oct 15, 2021 8.400 8.400 7.990 8.090 452,843 -0.17(-2.06%)
Oct 14, 2021 8.610 8.820 8.250 8.260 914,134 -0.02(-0.24%)
Oct 13, 2021 8.060 8.300 8.030 8.280 353,392 +0.18(+2.22%)
Oct 12, 2021 7.960 8.230 7.910 8.100 346,675 +0.17(+2.14%)
Oct 11, 2021 7.850 8.010 7.790 7.930 321,624 +0.01(+0.13%)
Oct 08, 2021 7.880 8.130 7.860 7.920 324,356 -0.01(-0.13%)
Oct 07, 2021 7.780 8.250 7.620 7.930 740,821 +0.31(+4.07%)
Oct 06, 2021 8.110 8.110 7.620 7.620 675,522 -0.52(-6.39%)
Oct 05, 2021 8.050 8.420 8.020 8.140 586,777 +0.10(+1.24%)
Oct 04, 2021 8.260 8.340 7.980 8.040 482,688 -0.30(-3.60%)
Oct 01, 2021 8.530 8.580 8.130 8.340 589,032 -0.17(-2.00%)
Sep 30, 2021 8.460 8.690 8.340 8.510 685,477 +0.07(+0.83%)
Sep 29, 2021 8.800 9.080 8.410 8.440 557,890 -0.25(-2.88%)
Sep 28, 2021 9.010 9.065 8.590 8.690 574,678 -0.34(-3.77%)
Sep 27, 2021 8.800 9.240 8.700 9.030 703,271 +0.35(+4.03%)
Sep 24, 2021 9.060 9.220 8.630 8.680 3,216,926 -0.31(-3.45%)
Sep 23, 2021 9.260 9.480 8.940 8.990 1,043,852 -0.30(-3.23%)
Sep 22, 2021 9.640 9.940 9.100 9.290 1,061,393 -0.19(-2.00%)
Sep 21, 2021 9.500 9.639 9.180 9.480 1,911,924 +0.12(+1.28%)
Sep 20, 2021 9.790 10.10 9.300 9.360 2,301,559 -0.63(-6.31%)
Sep 17, 2021 12.28 12.33 9.940 9.990 6,920,249 -5.73(-36.45%)
Sep 16, 2021 16.24 16.42 15.38 15.72 708,756 -0.59(-3.62%)
Sep 15, 2021 16.69 17.63 16.04 16.31 885,937 -0.33(-1.98%)
Sep 14, 2021 18.58 18.60 16.62 16.64 467,258 -1.71(-9.32%)
Sep 13, 2021 18.40 19.03 17.72 18.35 477,692 +0.26(+1.44%)
Sep 10, 2021 18.20 18.65 17.53 18.09 385,716 -0.11(-0.60%)
Sep 09, 2021 18.08 18.92 17.95 18.20 522,469 +0.16(+0.89%)
Sep 08, 2021 18.14 18.33 17.90 18.04 258,123 -0.25(-1.37%)
Sep 07, 2021 17.64 18.43 17.64 18.29 438,551 +0.67(+3.80%)
Sep 03, 2021 17.64 17.93 17.33 17.62 485,758 -0.16(-0.90%)
Sep 02, 2021 17.92 18.15 17.51 17.78 591,291 +0.24(+1.37%)
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.