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 (%)
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.