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 (%)
May 31, 2023 1.480 0 -0.09(-5.73%)
May 30, 2023 1.620 1.620 1.500 1.570 388,637 -0.01(-0.63%)
May 26, 2023 1.730 1.750 1.550 1.580 538,620 -0.17(-9.71%)
May 25, 2023 1.710 1.770 1.640 1.750 377,364 +0.00(+0.00%)
May 24, 2023 1.720 1.780 1.650 1.750 391,180 +0.02(+1.16%)
May 23, 2023 1.780 1.861 1.720 1.730 396,574 -0.09(-4.95%)
May 22, 2023 1.880 1.920 1.810 1.820 242,970 -0.06(-3.19%)
May 19, 2023 1.870 1.920 1.850 1.880 77,169 +0.00(+0.00%)
May 18, 2023 1.880 1.940 1.830 1.880 132,980 +0.02(+1.08%)
May 17, 2023 1.830 1.910 1.780 1.860 292,553 -0.02(-1.06%)
May 16, 2023 1.960 1.960 1.860 1.880 167,361 -0.07(-3.59%)
May 15, 2023 1.930 2.009 1.930 1.950 423,689 -0.01(-0.51%)
May 12, 2023 2.000 2.000 1.920 1.960 215,522 +0.00(+0.00%)
May 11, 2023 1.940 1.990 1.920 1.960 166,099 -0.02(-1.01%)
May 10, 2023 2.000 2.030 1.940 1.980 154,874 +0.00(+0.00%)
May 09, 2023 1.970 2.010 1.910 1.980 192,937 +0.02(+1.02%)
May 08, 2023 2.010 2.040 1.940 1.960 432,747 +0.01(+0.51%)
May 05, 2023 1.890 1.960 1.860 1.950 388,156 +0.07(+3.72%)
May 04, 2023 1.800 1.900 1.790 1.880 305,633 +0.05(+2.73%)
May 03, 2023 1.780 1.891 1.780 1.830 285,578 +0.04(+2.23%)
May 02, 2023 1.790 1.850 1.770 1.790 164,018 -0.05(-2.72%)
May 01, 2023 1.780 1.880 1.780 1.840 457,950 +0.08(+4.25%)
Apr 28, 2023 1.750 1.830 1.713 1.765 220,679 -0.01(-0.28%)
Apr 27, 2023 1.800 1.820 1.760 1.770 166,448 -0.04(-2.21%)
Apr 26, 2023 1.780 1.840 1.770 1.810 98,715 +0.04(+2.26%)
Apr 25, 2023 1.750 1.820 1.710 1.770 220,685 -0.05(-2.75%)
Apr 24, 2023 1.710 1.860 1.705 1.820 466,225 +0.09(+5.20%)
Apr 21, 2023 1.680 1.750 1.605 1.730 399,904 +0.04(+2.37%)
Apr 20, 2023 1.780 1.790 1.690 1.690 212,542 -0.05(-2.87%)
Apr 19, 2023 1.560 1.750 1.560 1.740 278,271 +0.11(+6.75%)
Apr 18, 2023 1.610 1.651 1.600 1.630 263,312 -0.02(-1.21%)
Apr 17, 2023 1.550 1.762 1.550 1.650 362,976 +0.09(+5.77%)
Apr 14, 2023 1.500 1.601 1.500 1.560 294,630 +0.05(+3.31%)
Apr 13, 2023 1.520 1.561 1.480 1.510 381,612 -0.03(-1.95%)
Apr 12, 2023 1.560 1.570 1.510 1.540 99,881 +0.00(+0.00%)
Apr 11, 2023 1.450 1.600 1.450 1.540 250,820 +0.07(+4.76%)
Apr 10, 2023 1.440 1.490 1.430 1.470 130,273 +0.00(+0.00%)
Apr 06, 2023 1.440 1.520 1.425 1.470 341,832 +0.04(+2.80%)
Apr 05, 2023 1.440 1.460 1.400 1.430 143,444 -0.02(-1.38%)
Apr 04, 2023 1.510 1.530 1.420 1.450 179,415 -0.05(-3.33%)
Apr 03, 2023 1.490 1.540 1.470 1.500 486,136 +0.00(+0.00%)
Mar 31, 2023 1.450 1.500 1.450 1.500 160,675 +0.06(+4.17%)
Mar 30, 2023 1.450 1.500 1.440 1.440 98,389 -0.01(-0.69%)
Mar 29, 2023 1.460 1.491 1.430 1.450 91,317 -0.01(-0.68%)
Mar 28, 2023 1.480 1.500 1.450 1.460 166,118 -0.05(-3.31%)
Mar 27, 2023 1.500 1.520 1.450 1.510 126,283 +0.01(+0.67%)
Mar 24, 2023 1.360 1.520 1.360 1.500 241,355 +0.08(+5.63%)
Mar 23, 2023 1.520 1.520 1.340 1.420 332,161 -0.05(-3.40%)
Mar 22, 2023 1.520 1.570 1.460 1.470 169,572 -0.07(-4.55%)
Mar 21, 2023 1.440 1.550 1.410 1.540 312,615 +0.09(+6.21%)
Mar 20, 2023 1.470 1.501 1.431 1.450 237,678 -0.01(-0.68%)
Mar 17, 2023 1.510 1.540 1.440 1.460 415,164 -0.10(-6.41%)
Mar 16, 2023 1.480 1.650 1.460 1.560 308,246 +0.07(+4.70%)
Mar 15, 2023 1.510 1.530 1.435 1.490 131,605 -0.02(-1.32%)
Mar 14, 2023 1.450 1.540 1.430 1.510 312,186 +0.08(+5.59%)
Mar 13, 2023 1.400 1.480 1.350 1.430 345,409 +0.00(+0.00%)
Mar 10, 2023 1.530 1.535 1.380 1.430 731,657 -0.13(-8.33%)
Mar 09, 2023 1.560 1.610 1.510 1.560 609,427 +0.01(+0.65%)
Mar 08, 2023 1.620 1.640 1.540 1.550 1,022,223 -0.05(-3.13%)
Mar 07, 2023 1.570 1.850 1.550 1.600 2,662,002 -0.02(-1.23%)
Mar 06, 2023 1.550 1.780 1.440 1.620 19,818,240 +0.41(+33.88%)
Mar 03, 2023 1.200 1.210 1.152 1.210 69,200 +0.01(+0.83%)
Mar 02, 2023 1.290 1.299 1.190 1.200 107,767 -0.08(-6.25%)
Mar 01, 2023 1.200 1.390 1.170 1.280 202,588 +0.03(+2.40%)
Feb 28, 2023 1.200 1.280 1.140 1.250 234,751 +0.08(+6.84%)
Feb 27, 2023 1.140 1.190 1.080 1.170 67,773 +0.07(+6.36%)
Feb 24, 2023 1.170 1.170 1.070 1.100 157,587 -0.09(-7.56%)
Feb 23, 2023 1.120 1.200 1.100 1.190 249,234 +0.06(+5.31%)
Feb 22, 2023 1.210 1.280 1.110 1.130 173,800 -0.06(-5.04%)
Feb 21, 2023 1.220 1.236 1.170 1.190 97,322 -0.04(-3.25%)
Feb 17, 2023 1.230 1.240 1.210 1.230 102,289 -0.02(-1.60%)
Feb 16, 2023 1.240 1.280 1.220 1.250 65,633 -0.02(-1.57%)
Feb 15, 2023 1.310 1.310 1.220 1.270 121,701 -0.03(-2.31%)
Feb 14, 2023 1.260 1.320 1.258 1.300 49,104 +0.02(+1.56%)
Feb 13, 2023 1.280 1.320 1.250 1.280 89,514 +0.00(+0.00%)
Feb 10, 2023 1.330 1.330 1.270 1.280 56,014 -0.04(-3.03%)
Feb 09, 2023 1.270 1.470 1.260 1.320 91,560 +0.04(+3.13%)
Feb 08, 2023 1.360 1.380 1.260 1.280 190,503 -0.10(-7.25%)
Feb 07, 2023 1.400 1.470 1.320 1.380 112,066 -0.03(-2.13%)
Feb 06, 2023 1.440 1.460 1.410 1.410 69,509 -0.03(-2.08%)
Feb 03, 2023 1.400 1.450 1.380 1.440 85,322 +0.06(+4.35%)
Feb 02, 2023 1.430 1.482 1.350 1.380 240,744 -0.02(-1.43%)
Feb 01, 2023 1.490 1.490 1.400 1.400 135,625 -0.05(-3.45%)
Jan 31, 2023 1.410 1.518 1.410 1.450 160,454 +0.05(+3.57%)
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%)
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.