NasdaqGM - Delayed Quote • USD
TScan Therapeutics, Inc. (TCRX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.34 | 7.46 | 7.12 | 7.32 | 7.32 | 92,100 |
| Apr 25, 2024 | 7.26 | 7.46 | 7.03 | 7.29 | 7.29 | 107,400 |
| Apr 24, 2024 | 7.28 | 7.51 | 7.11 | 7.38 | 7.38 | 90,700 |
| Apr 23, 2024 | 7.22 | 7.55 | 7.02 | 7.26 | 7.26 | 208,300 |
| Apr 22, 2024 | 6.82 | 7.24 | 6.74 | 7.12 | 7.12 | 173,200 |
| Apr 19, 2024 | 6.82 | 7.13 | 6.71 | 6.82 | 6.82 | 278,900 |
| Apr 18, 2024 | 6.75 | 7.14 | 6.65 | 6.92 | 6.92 | 250,500 |
| Apr 17, 2024 | 7.27 | 7.36 | 6.58 | 6.75 | 6.75 | 1,642,000 |
| Apr 16, 2024 | 7.50 | 7.55 | 7.12 | 7.13 | 7.13 | 98,700 |
| Apr 15, 2024 | 7.49 | 7.92 | 7.43 | 7.69 | 7.69 | 121,500 |
| Apr 12, 2024 | 7.84 | 8.12 | 7.49 | 7.75 | 7.75 | 128,900 |
| Apr 11, 2024 | 7.23 | 7.87 | 7.21 | 7.80 | 7.80 | 168,200 |
| Apr 10, 2024 | 7.29 | 7.41 | 7.08 | 7.23 | 7.23 | 131,500 |
| Apr 9, 2024 | 7.45 | 7.82 | 7.35 | 7.45 | 7.45 | 95,000 |
| Apr 8, 2024 | 7.22 | 7.36 | 7.03 | 7.34 | 7.34 | 70,500 |
| Apr 5, 2024 | 7.03 | 7.20 | 7.00 | 7.09 | 7.09 | 105,800 |
| Apr 4, 2024 | 7.20 | 7.33 | 6.98 | 7.09 | 7.09 | 161,700 |
| Apr 3, 2024 | 7.14 | 7.45 | 7.01 | 7.16 | 7.16 | 125,200 |
| Apr 2, 2024 | 7.99 | 7.99 | 7.14 | 7.20 | 7.20 | 126,300 |
| Apr 1, 2024 | 8.03 | 8.15 | 7.72 | 8.01 | 8.01 | 121,800 |
| Mar 28, 2024 | 8.27 | 8.29 | 7.28 | 7.94 | 7.94 | 741,700 |
| Mar 27, 2024 | 8.11 | 9.00 | 7.97 | 8.30 | 8.30 | 449,000 |
| Mar 26, 2024 | 8.02 | 8.23 | 7.91 | 7.99 | 7.99 | 226,600 |
| Mar 25, 2024 | 8.01 | 8.42 | 7.70 | 7.93 | 7.93 | 397,300 |
| Mar 22, 2024 | 7.33 | 8.06 | 7.17 | 8.02 | 8.02 | 528,300 |
| Mar 21, 2024 | 7.01 | 7.09 | 6.81 | 7.01 | 7.01 | 86,900 |
| Mar 20, 2024 | 6.99 | 7.12 | 6.84 | 7.01 | 7.01 | 86,700 |
| Mar 19, 2024 | 6.95 | 7.19 | 6.61 | 6.97 | 6.97 | 96,700 |
| Mar 18, 2024 | 7.27 | 7.40 | 6.81 | 6.83 | 6.83 | 93,400 |
| Mar 15, 2024 | 6.78 | 7.12 | 6.56 | 7.12 | 7.12 | 347,900 |
| Mar 14, 2024 | 6.72 | 6.89 | 6.55 | 6.79 | 6.79 | 95,900 |
| Mar 13, 2024 | 6.60 | 7.09 | 6.45 | 6.71 | 6.71 | 75,500 |
| Mar 12, 2024 | 6.49 | 6.90 | 6.43 | 6.76 | 6.76 | 65,800 |
| Mar 11, 2024 | 6.43 | 6.88 | 6.42 | 6.56 | 6.56 | 48,700 |
| Mar 8, 2024 | 7.17 | 7.24 | 6.40 | 6.55 | 6.55 | 158,000 |
| Mar 7, 2024 | 7.35 | 7.35 | 6.98 | 7.14 | 7.14 | 103,900 |
| Mar 6, 2024 | 6.80 | 7.35 | 6.80 | 7.15 | 7.15 | 139,800 |
| Mar 5, 2024 | 7.08 | 7.17 | 6.75 | 7.03 | 7.03 | 34,900 |
| Mar 4, 2024 | 7.20 | 7.28 | 6.94 | 7.12 | 7.12 | 97,600 |
| Mar 1, 2024 | 6.82 | 7.67 | 6.76 | 7.20 | 7.20 | 224,600 |
| Feb 29, 2024 | 6.84 | 6.97 | 6.50 | 6.75 | 6.75 | 140,400 |
| Feb 28, 2024 | 6.41 | 6.97 | 6.22 | 6.71 | 6.71 | 342,400 |
| Feb 27, 2024 | 6.79 | 6.79 | 6.15 | 6.45 | 6.45 | 184,000 |
| Feb 26, 2024 | 6.85 | 7.05 | 6.66 | 6.79 | 6.79 | 123,700 |
| Feb 23, 2024 | 6.76 | 6.80 | 6.40 | 6.76 | 6.76 | 100,600 |
| Feb 22, 2024 | 6.95 | 7.00 | 6.52 | 6.82 | 6.82 | 73,800 |
| Feb 21, 2024 | 7.25 | 7.31 | 6.74 | 6.95 | 6.95 | 236,500 |
| Feb 20, 2024 | 6.78 | 7.87 | 6.75 | 7.41 | 7.41 | 727,200 |
| Feb 16, 2024 | 5.75 | 7.10 | 5.56 | 6.78 | 6.78 | 655,700 |
| Feb 15, 2024 | 5.81 | 5.99 | 5.60 | 5.74 | 5.74 | 77,100 |
| Feb 14, 2024 | 5.86 | 5.89 | 5.66 | 5.80 | 5.80 | 58,400 |
| Feb 13, 2024 | 5.91 | 6.05 | 5.55 | 5.73 | 5.73 | 132,300 |
| Feb 12, 2024 | 5.73 | 6.02 | 5.44 | 5.94 | 5.94 | 264,500 |
| Feb 9, 2024 | 6.00 | 6.07 | 5.70 | 5.81 | 5.81 | 92,900 |
| Feb 8, 2024 | 5.76 | 6.05 | 5.66 | 6.00 | 6.00 | 100,400 |
| Feb 7, 2024 | 6.01 | 6.20 | 5.74 | 5.80 | 5.80 | 87,900 |
| Feb 6, 2024 | 5.61 | 6.02 | 5.56 | 5.92 | 5.92 | 203,700 |
| Feb 5, 2024 | 5.16 | 5.73 | 5.11 | 5.55 | 5.55 | 94,400 |
| Feb 2, 2024 | 5.13 | 5.25 | 4.96 | 5.24 | 5.24 | 67,700 |
| Feb 1, 2024 | 5.11 | 5.38 | 5.11 | 5.15 | 5.15 | 35,800 |
| Jan 31, 2024 | 4.99 | 5.24 | 4.81 | 5.11 | 5.11 | 112,100 |
| Jan 30, 2024 | 5.20 | 5.38 | 4.95 | 4.98 | 4.98 | 41,300 |
| Jan 29, 2024 | 4.96 | 5.33 | 4.96 | 5.24 | 5.24 | 51,800 |
| Jan 26, 2024 | 4.98 | 5.21 | 4.97 | 5.02 | 5.02 | 61,900 |
| Jan 25, 2024 | 4.90 | 5.05 | 4.64 | 4.98 | 4.98 | 88,400 |
| Jan 24, 2024 | 5.01 | 5.04 | 4.71 | 4.89 | 4.89 | 111,600 |
| Jan 23, 2024 | 5.04 | 5.40 | 5.01 | 5.04 | 5.04 | 116,900 |
| Jan 22, 2024 | 5.40 | 5.40 | 5.20 | 5.22 | 5.22 | 87,600 |
| Jan 19, 2024 | 5.23 | 5.47 | 5.16 | 5.39 | 5.39 | 64,300 |
| Jan 18, 2024 | 5.88 | 5.88 | 5.11 | 5.26 | 5.26 | 112,700 |
| Jan 17, 2024 | 5.73 | 5.97 | 5.65 | 5.82 | 5.82 | 97,800 |
| Jan 16, 2024 | 5.97 | 5.97 | 5.72 | 5.81 | 5.81 | 66,800 |
| Jan 12, 2024 | 6.05 | 6.15 | 5.88 | 6.00 | 6.00 | 108,400 |
| Jan 11, 2024 | 5.85 | 6.03 | 5.80 | 5.96 | 5.96 | 82,800 |
| Jan 10, 2024 | 5.92 | 6.17 | 5.68 | 5.89 | 5.89 | 207,000 |
| Jan 9, 2024 | 5.85 | 6.02 | 5.67 | 5.89 | 5.89 | 202,100 |
| Jan 8, 2024 | 5.98 | 6.10 | 5.76 | 5.98 | 5.98 | 216,100 |
| Jan 5, 2024 | 5.78 | 5.96 | 5.47 | 5.85 | 5.85 | 211,900 |
| Jan 4, 2024 | 5.76 | 6.18 | 5.67 | 5.79 | 5.79 | 460,000 |
| Jan 3, 2024 | 5.66 | 6.00 | 5.55 | 5.67 | 5.67 | 113,800 |
| Jan 2, 2024 | 5.95 | 5.99 | 5.59 | 5.71 | 5.71 | 107,000 |
| Dec 29, 2023 | 5.96 | 6.05 | 5.77 | 5.83 | 5.83 | 125,500 |
| Dec 28, 2023 | 6.04 | 6.10 | 5.77 | 5.98 | 5.98 | 122,400 |
| Dec 27, 2023 | 5.98 | 6.07 | 5.91 | 6.03 | 6.03 | 178,300 |
| Dec 26, 2023 | 5.82 | 6.00 | 5.78 | 5.95 | 5.95 | 149,900 |
| Dec 22, 2023 | 5.08 | 5.83 | 5.07 | 5.75 | 5.75 | 281,800 |
| Dec 21, 2023 | 4.90 | 5.08 | 4.90 | 4.98 | 4.98 | 106,600 |
| Dec 20, 2023 | 4.84 | 5.06 | 4.81 | 4.84 | 4.84 | 140,700 |
| Dec 19, 2023 | 4.71 | 5.00 | 4.71 | 4.90 | 4.90 | 194,700 |
| Dec 18, 2023 | 4.90 | 5.10 | 4.59 | 4.61 | 4.61 | 208,800 |
| Dec 15, 2023 | 4.91 | 5.21 | 4.80 | 4.95 | 4.95 | 250,700 |
| Dec 14, 2023 | 5.97 | 6.05 | 4.90 | 5.00 | 5.00 | 206,600 |
| Dec 13, 2023 | 5.24 | 6.00 | 5.24 | 5.95 | 5.95 | 115,500 |
| Dec 12, 2023 | 5.77 | 6.01 | 4.90 | 5.41 | 5.41 | 241,300 |
| Dec 11, 2023 | 7.00 | 7.00 | 5.50 | 5.96 | 5.96 | 385,300 |
| Dec 8, 2023 | 6.70 | 6.90 | 6.56 | 6.56 | 6.56 | 64,600 |
| Dec 7, 2023 | 6.96 | 6.96 | 6.56 | 6.70 | 6.70 | 95,700 |
| Dec 6, 2023 | 6.88 | 6.93 | 6.65 | 6.74 | 6.74 | 112,400 |
| Dec 5, 2023 | 5.93 | 6.90 | 5.90 | 6.76 | 6.76 | 136,600 |
| Dec 4, 2023 | 6.50 | 6.50 | 5.95 | 6.12 | 6.12 | 172,500 |
| Dec 1, 2023 | 6.50 | 6.50 | 6.12 | 6.48 | 6.48 | 162,900 |
| Nov 30, 2023 | 5.74 | 7.15 | 5.30 | 6.53 | 6.53 | 212,400 |
| Nov 29, 2023 | 5.25 | 6.13 | 5.06 | 5.78 | 5.78 | 190,700 |
| Nov 28, 2023 | 5.26 | 5.27 | 4.92 | 5.24 | 5.24 | 79,100 |
| Nov 27, 2023 | 4.98 | 5.27 | 4.88 | 5.18 | 5.18 | 127,200 |
| Nov 24, 2023 | 5.20 | 5.30 | 4.92 | 5.12 | 5.12 | 69,800 |
| Nov 22, 2023 | 4.13 | 5.24 | 3.73 | 5.24 | 5.24 | 255,200 |
| Nov 21, 2023 | 4.58 | 4.72 | 4.10 | 4.18 | 4.18 | 205,600 |
| Nov 20, 2023 | 5.25 | 5.39 | 4.44 | 4.61 | 4.61 | 183,600 |
| Nov 17, 2023 | 4.78 | 5.35 | 4.70 | 5.35 | 5.35 | 82,200 |
| Nov 16, 2023 | 4.71 | 5.00 | 4.70 | 4.75 | 4.75 | 111,800 |
| Nov 15, 2023 | 5.00 | 5.09 | 4.74 | 4.76 | 4.76 | 104,200 |
| Nov 14, 2023 | 4.47 | 5.08 | 4.43 | 5.00 | 5.00 | 133,000 |
| Nov 13, 2023 | 4.58 | 4.67 | 4.27 | 4.52 | 4.52 | 76,800 |
| Nov 10, 2023 | 4.45 | 4.49 | 4.03 | 4.48 | 4.48 | 62,200 |
| Nov 9, 2023 | 4.16 | 4.59 | 4.16 | 4.31 | 4.31 | 61,400 |
| Nov 8, 2023 | 4.08 | 4.62 | 4.08 | 4.35 | 4.35 | 101,400 |
| Nov 7, 2023 | 4.57 | 4.57 | 4.00 | 4.10 | 4.10 | 48,000 |
| Nov 6, 2023 | 3.97 | 4.57 | 3.97 | 4.53 | 4.53 | 128,800 |
| Nov 3, 2023 | 3.89 | 4.19 | 3.82 | 4.08 | 4.08 | 93,000 |
| Nov 2, 2023 | 3.84 | 3.95 | 3.62 | 3.90 | 3.90 | 43,900 |
| Nov 1, 2023 | 3.82 | 3.82 | 3.55 | 3.62 | 3.62 | 30,300 |
| Oct 31, 2023 | 4.01 | 4.24 | 3.75 | 3.85 | 3.85 | 148,200 |
| Oct 30, 2023 | 3.40 | 4.02 | 3.40 | 4.02 | 4.02 | 133,800 |
| Oct 27, 2023 | 3.37 | 3.40 | 3.15 | 3.40 | 3.40 | 32,400 |
| Oct 26, 2023 | 3.43 | 3.43 | 3.21 | 3.29 | 3.29 | 20,500 |
| Oct 25, 2023 | 3.14 | 3.49 | 3.14 | 3.39 | 3.39 | 34,700 |
| Oct 24, 2023 | 3.08 | 3.32 | 3.08 | 3.25 | 3.25 | 31,900 |
| Oct 23, 2023 | 3.08 | 3.19 | 2.86 | 3.07 | 3.07 | 21,000 |
| Oct 20, 2023 | 3.30 | 3.49 | 3.04 | 3.15 | 3.15 | 30,400 |
| Oct 19, 2023 | 3.68 | 3.68 | 3.32 | 3.39 | 3.39 | 26,400 |
| Oct 18, 2023 | 3.57 | 3.72 | 3.53 | 3.64 | 3.64 | 36,400 |
| Oct 17, 2023 | 3.51 | 3.89 | 3.51 | 3.72 | 3.72 | 111,300 |
| Oct 16, 2023 | 3.28 | 3.60 | 3.28 | 3.53 | 3.53 | 81,100 |
| Oct 13, 2023 | 3.45 | 3.54 | 3.29 | 3.37 | 3.37 | 22,800 |
| Oct 12, 2023 | 3.60 | 3.64 | 3.34 | 3.50 | 3.50 | 92,100 |
| Oct 11, 2023 | 3.34 | 3.60 | 3.24 | 3.54 | 3.54 | 52,200 |
| Oct 10, 2023 | 3.10 | 3.39 | 3.10 | 3.36 | 3.36 | 68,600 |
| Oct 9, 2023 | 3.34 | 3.34 | 2.92 | 3.18 | 3.18 | 124,000 |
| Oct 6, 2023 | 3.15 | 3.46 | 3.09 | 3.38 | 3.38 | 232,100 |
| Oct 5, 2023 | 2.55 | 3.16 | 2.55 | 3.11 | 3.11 | 273,200 |
| Oct 4, 2023 | 2.68 | 2.68 | 2.55 | 2.66 | 2.66 | 39,900 |
| Oct 3, 2023 | 2.61 | 2.80 | 2.57 | 2.73 | 2.73 | 39,600 |
| Oct 2, 2023 | 2.54 | 2.79 | 2.43 | 2.73 | 2.73 | 54,400 |
| Sep 29, 2023 | 2.71 | 2.81 | 2.51 | 2.56 | 2.56 | 36,100 |
| Sep 28, 2023 | 2.76 | 2.79 | 2.50 | 2.62 | 2.62 | 51,600 |
| Sep 27, 2023 | 2.65 | 2.84 | 2.62 | 2.67 | 2.67 | 49,700 |
| Sep 26, 2023 | 2.72 | 2.81 | 2.66 | 2.70 | 2.70 | 49,700 |
| Sep 25, 2023 | 2.60 | 2.88 | 2.51 | 2.71 | 2.71 | 79,900 |
| Sep 22, 2023 | 2.62 | 2.70 | 2.52 | 2.65 | 2.65 | 20,900 |
| Sep 21, 2023 | 2.90 | 2.91 | 2.48 | 2.65 | 2.65 | 125,800 |
| Sep 20, 2023 | 2.99 | 3.04 | 2.82 | 2.84 | 2.84 | 120,200 |
| Sep 19, 2023 | 2.66 | 2.98 | 2.66 | 2.94 | 2.94 | 120,900 |
| Sep 18, 2023 | 2.82 | 2.92 | 2.70 | 2.89 | 2.89 | 261,000 |
| Sep 15, 2023 | 2.39 | 2.93 | 2.36 | 2.89 | 2.89 | 1,376,000 |
| Sep 14, 2023 | 2.65 | 2.66 | 2.43 | 2.45 | 2.45 | 60,600 |
| Sep 13, 2023 | 2.58 | 2.67 | 2.48 | 2.65 | 2.65 | 60,300 |
| Sep 12, 2023 | 2.55 | 2.73 | 2.53 | 2.62 | 2.62 | 60,700 |
| Sep 11, 2023 | 2.45 | 2.75 | 2.39 | 2.60 | 2.60 | 131,600 |
| Sep 8, 2023 | 2.63 | 2.64 | 2.35 | 2.41 | 2.41 | 140,900 |
| Sep 7, 2023 | 2.57 | 2.75 | 2.52 | 2.61 | 2.61 | 152,000 |
| Sep 6, 2023 | 2.52 | 2.59 | 2.45 | 2.56 | 2.56 | 40,200 |
| Sep 5, 2023 | 2.49 | 2.65 | 2.42 | 2.56 | 2.56 | 86,600 |
| Sep 1, 2023 | 2.37 | 2.57 | 2.34 | 2.46 | 2.46 | 93,100 |
| Aug 31, 2023 | 2.23 | 2.44 | 2.14 | 2.38 | 2.38 | 96,700 |
| Aug 30, 2023 | 2.48 | 2.48 | 2.20 | 2.26 | 2.26 | 145,600 |
| Aug 29, 2023 | 2.24 | 2.53 | 2.23 | 2.43 | 2.43 | 524,600 |
| Aug 28, 2023 | 2.20 | 2.22 | 2.08 | 2.19 | 2.19 | 62,800 |
| Aug 25, 2023 | 2.07 | 2.22 | 2.07 | 2.22 | 2.22 | 139,200 |
| Aug 24, 2023 | 2.10 | 2.10 | 2.00 | 2.07 | 2.07 | 45,800 |
| Aug 23, 2023 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | 18,300 |
| Aug 22, 2023 | 2.07 | 2.08 | 2.04 | 2.08 | 2.08 | 32,600 |
| Aug 21, 2023 | 2.09 | 2.10 | 1.98 | 2.08 | 2.08 | 28,400 |
| Aug 18, 2023 | 1.99 | 2.09 | 1.97 | 2.07 | 2.07 | 64,700 |
| Aug 17, 2023 | 2.12 | 2.12 | 1.98 | 2.05 | 2.05 | 23,800 |
| Aug 16, 2023 | 2.05 | 2.12 | 2.00 | 2.10 | 2.10 | 82,100 |
| Aug 15, 2023 | 2.11 | 2.13 | 2.08 | 2.10 | 2.10 | 48,900 |
| Aug 14, 2023 | 2.01 | 2.13 | 2.00 | 2.13 | 2.13 | 89,200 |
| Aug 11, 2023 | 2.10 | 2.10 | 2.01 | 2.06 | 2.06 | 43,600 |
| Aug 10, 2023 | 2.07 | 2.17 | 1.93 | 2.10 | 2.10 | 223,400 |
| Aug 9, 2023 | 2.13 | 2.19 | 2.06 | 2.15 | 2.15 | 78,000 |
| Aug 8, 2023 | 2.20 | 2.21 | 2.08 | 2.15 | 2.15 | 42,800 |
| Aug 7, 2023 | 2.13 | 2.22 | 2.05 | 2.18 | 2.18 | 48,200 |
| Aug 4, 2023 | 2.25 | 2.25 | 2.16 | 2.16 | 2.16 | 31,300 |
| Aug 3, 2023 | 2.13 | 2.27 | 2.12 | 2.23 | 2.23 | 50,400 |
| Aug 2, 2023 | 2.15 | 2.22 | 2.11 | 2.17 | 2.17 | 33,200 |
| Aug 1, 2023 | 2.15 | 2.22 | 2.15 | 2.19 | 2.19 | 42,500 |
| Jul 31, 2023 | 2.08 | 2.31 | 2.08 | 2.24 | 2.24 | 38,600 |
| Jul 28, 2023 | 2.17 | 2.17 | 2.07 | 2.11 | 2.11 | 98,700 |
| Jul 27, 2023 | 2.19 | 2.23 | 2.11 | 2.11 | 2.11 | 89,700 |
| Jul 26, 2023 | 2.22 | 2.27 | 2.17 | 2.23 | 2.23 | 41,200 |
| Jul 25, 2023 | 2.21 | 2.27 | 2.14 | 2.17 | 2.17 | 46,900 |
| Jul 24, 2023 | 2.24 | 2.27 | 2.16 | 2.23 | 2.23 | 51,500 |
| Jul 21, 2023 | 2.26 | 2.29 | 2.22 | 2.23 | 2.23 | 34,800 |
| Jul 20, 2023 | 2.23 | 2.39 | 2.21 | 2.25 | 2.25 | 147,800 |
| Jul 19, 2023 | 2.16 | 2.31 | 2.10 | 2.26 | 2.26 | 147,800 |
| Jul 18, 2023 | 2.14 | 2.20 | 2.10 | 2.17 | 2.17 | 77,400 |
| Jul 17, 2023 | 2.09 | 2.25 | 2.08 | 2.15 | 2.15 | 84,300 |
| Jul 14, 2023 | 2.23 | 2.23 | 2.08 | 2.11 | 2.11 | 98,600 |
| Jul 13, 2023 | 2.13 | 2.31 | 2.13 | 2.22 | 2.22 | 158,900 |
| Jul 12, 2023 | 2.15 | 2.28 | 2.02 | 2.22 | 2.22 | 197,800 |
| Jul 11, 2023 | 2.16 | 2.19 | 1.93 | 2.07 | 2.07 | 642,900 |
| Jul 10, 2023 | 2.31 | 2.31 | 2.13 | 2.16 | 2.16 | 180,100 |
| Jul 7, 2023 | 2.33 | 2.42 | 2.27 | 2.30 | 2.30 | 152,100 |
| Jul 6, 2023 | 2.31 | 2.42 | 2.20 | 2.34 | 2.34 | 175,100 |
| Jul 5, 2023 | 2.35 | 2.44 | 2.28 | 2.43 | 2.43 | 125,600 |
| Jul 3, 2023 | 2.48 | 2.51 | 2.21 | 2.38 | 2.38 | 271,500 |
| Jun 30, 2023 | 2.54 | 2.55 | 2.49 | 2.50 | 2.50 | 42,900 |
| Jun 29, 2023 | 2.46 | 2.55 | 2.44 | 2.54 | 2.54 | 119,900 |
| Jun 28, 2023 | 2.45 | 2.59 | 2.42 | 2.53 | 2.53 | 148,500 |
| Jun 27, 2023 | 2.68 | 2.68 | 2.37 | 2.53 | 2.53 | 161,700 |
| Jun 26, 2023 | 2.70 | 2.77 | 2.58 | 2.64 | 2.64 | 246,100 |
| Jun 23, 2023 | 2.76 | 2.83 | 2.60 | 2.70 | 2.70 | 214,500 |
| Jun 22, 2023 | 3.00 | 3.01 | 2.69 | 2.83 | 2.83 | 245,900 |
| Jun 21, 2023 | 2.88 | 2.88 | 2.65 | 2.84 | 2.84 | 201,300 |
| Jun 20, 2023 | 2.74 | 2.88 | 2.55 | 2.83 | 2.83 | 380,000 |
| Jun 16, 2023 | 2.72 | 2.77 | 2.62 | 2.71 | 2.71 | 96,500 |
| Jun 15, 2023 | 2.60 | 2.74 | 2.57 | 2.72 | 2.72 | 120,700 |
| Jun 14, 2023 | 2.68 | 2.86 | 2.57 | 2.67 | 2.67 | 319,100 |
| Jun 13, 2023 | 2.75 | 2.93 | 2.53 | 2.66 | 2.66 | 521,300 |
| Jun 12, 2023 | 3.00 | 3.03 | 2.70 | 2.76 | 2.76 | 139,900 |
| Jun 9, 2023 | 3.11 | 3.21 | 2.77 | 2.91 | 2.91 | 204,800 |
| Jun 8, 2023 | 3.04 | 3.12 | 2.85 | 3.11 | 3.11 | 120,500 |
| Jun 7, 2023 | 3.00 | 3.14 | 2.85 | 3.09 | 3.09 | 517,000 |
| Jun 6, 2023 | 2.97 | 3.34 | 2.51 | 2.77 | 2.77 | 963,100 |
| Jun 5, 2023 | 2.73 | 2.95 | 2.68 | 2.77 | 2.77 | 400,300 |
| Jun 2, 2023 | 2.31 | 2.81 | 2.30 | 2.81 | 2.81 | 635,300 |
| Jun 1, 2023 | 2.25 | 2.36 | 2.25 | 2.31 | 2.31 | 414,800 |
| May 31, 2023 | 2.39 | 2.55 | 2.30 | 2.30 | 2.30 | 193,900 |
| May 30, 2023 | 2.80 | 3.00 | 2.33 | 2.38 | 2.38 | 795,800 |
| May 26, 2023 | 2.00 | 3.28 | 1.96 | 3.19 | 3.19 | 4,417,900 |
| May 25, 2023 | 2.46 | 2.65 | 2.30 | 2.43 | 2.43 | 260,400 |
| May 24, 2023 | 2.64 | 2.72 | 2.42 | 2.49 | 2.49 | 374,600 |
| May 23, 2023 | 3.14 | 3.24 | 2.40 | 2.57 | 2.57 | 450,500 |
| May 22, 2023 | 3.20 | 3.33 | 3.02 | 3.19 | 3.19 | 147,000 |
| May 19, 2023 | 3.27 | 3.51 | 3.13 | 3.20 | 3.20 | 274,400 |
| May 18, 2023 | 3.46 | 3.59 | 3.20 | 3.28 | 3.28 | 349,900 |
| May 17, 2023 | 3.86 | 3.92 | 3.44 | 3.57 | 3.57 | 272,100 |
| May 16, 2023 | 4.03 | 4.15 | 3.58 | 3.99 | 3.99 | 393,900 |
| May 15, 2023 | 3.96 | 4.44 | 3.92 | 4.03 | 4.03 | 583,600 |
| May 12, 2023 | 4.66 | 5.25 | 3.56 | 3.93 | 3.93 | 3,002,800 |
| May 11, 2023 | 4.53 | 5.23 | 4.31 | 4.50 | 4.50 | 4,564,000 |
| May 10, 2023 | 4.26 | 5.41 | 3.83 | 4.85 | 4.85 | 21,447,700 |
| May 9, 2023 | 2.87 | 6.03 | 2.83 | 3.40 | 3.40 | 50,148,800 |
| May 8, 2023 | 2.53 | 2.53 | 2.12 | 2.25 | 2.25 | 6,600 |
| May 5, 2023 | 2.36 | 2.40 | 2.33 | 2.40 | 2.40 | 5,500 |
| May 4, 2023 | 2.33 | 2.40 | 2.29 | 2.35 | 2.35 | 20,900 |
| May 3, 2023 | 2.02 | 2.40 | 2.02 | 2.29 | 2.29 | 19,900 |
| May 2, 2023 | 1.85 | 2.34 | 1.71 | 2.07 | 2.07 | 76,300 |
| May 1, 2023 | 2.35 | 2.35 | 1.62 | 1.64 | 1.64 | 27,900 |
| Apr 28, 2023 | 2.22 | 2.30 | 2.17 | 2.27 | 2.27 | 5,900 |
| Apr 27, 2023 | 2.28 | 2.40 | 2.19 | 2.19 | 2.19 | 6,800 |
Related Tickers
SYRE Spyre Therapeutics, Inc.
33.56
+3.36%
TRDA Entrada Therapeutics, Inc.
12.45
+0.73%
TYRA Tyra Biosciences, Inc.
15.67
+3.71%
EWTX Edgewise Therapeutics, Inc.
16.17
+1.44%
CGEM Cullinan Therapeutics, Inc.
25.30
+31.43%
CRGX CARGO Therapeutics, Inc.
18.68
+2.19%
SWTX SpringWorks Therapeutics, Inc.
45.53
+3.01%
STRO Sutro Biopharma, Inc.
3.4200
0.00%
RPTX Repare Therapeutics Inc.
3.2000
+1.59%
PRLD Prelude Therapeutics Incorporated
4.0700
+0.74%