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 )

1.090 +0.040 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 0.6530 0.6549 0.5815 0.6491 4,161,079 -0.01(-1.01%)
Dec 29, 2022 0.5801 0.6800 0.5650 0.6557 2,005,031 +0.09(+16.76%)
Dec 28, 2022 0.5100 0.5654 0.5065 0.5616 1,737,004 +0.06(+11.85%)
Dec 27, 2022 0.5800 0.5875 0.5000 0.5021 2,268,369 -0.09(-14.57%)
Dec 23, 2022 0.5700 0.5919 0.5493 0.5877 480,466 +0.02(+3.11%)
Dec 22, 2022 0.5750 0.5910 0.5400 0.5700 823,404 -0.00(-0.09%)
Dec 21, 2022 0.6250 0.6378 0.5702 0.5705 1,175,309 -0.05(-7.48%)
Dec 20, 2022 0.5500 0.6184 0.5500 0.6166 1,430,860 +0.07(+13.24%)
Dec 19, 2022 0.5700 0.6199 0.5316 0.5445 1,600,033 -0.04(-7.60%)
Dec 16, 2022 0.6200 0.6276 0.5893 0.5893 5,768,719 -0.03(-4.27%)
Dec 15, 2022 0.6603 0.6854 0.6116 0.6156 1,934,437 -0.05(-8.19%)
Dec 14, 2022 0.6300 0.6776 0.6300 0.6705 1,260,908 +0.03(+5.41%)
Dec 13, 2022 0.6638 0.6675 0.6120 0.6361 1,210,135 -0.03(-4.85%)
Dec 12, 2022 0.6000 0.6736 0.6000 0.6685 1,306,020 +0.06(+9.93%)
Dec 09, 2022 0.6700 0.6795 0.6009 0.6081 1,252,786 -0.07(-9.67%)
Dec 08, 2022 0.6600 0.6900 0.6202 0.6732 737,682 +0.02(+2.87%)
Dec 07, 2022 0.6464 0.6830 0.6300 0.6544 989,763 -0.01(-1.73%)
Dec 06, 2022 0.6800 0.6791 0.6251 0.6659 969,040 -0.00(-0.58%)
Dec 05, 2022 0.6999 0.7200 0.6500 0.6698 2,011,126 -0.01(-1.50%)
Dec 02, 2022 0.6894 0.6926 0.6400 0.6800 2,971,029 +0.04(+6.80%)
Dec 01, 2022 0.6330 0.6697 0.6110 0.6367 2,231,305 -0.00(-0.20%)
Nov 30, 2022 0.6800 0.6997 0.6150 0.6380 3,867,390 -0.04(-5.26%)
Nov 29, 2022 0.6800 0.7201 0.6416 0.6734 10,182,745 -0.20(-22.78%)
Nov 28, 2022 0.9255 0.9399 0.8600 0.8720 1,421,742 -0.05(-5.84%)
Nov 25, 2022 0.9316 0.9699 0.9100 0.9261 242,646 -0.01(-0.59%)
Nov 23, 2022 0.9200 0.9601 0.9000 0.9316 930,148 -0.01(-1.23%)
Nov 22, 2022 0.9400 0.9666 0.9116 0.9432 488,644 -0.02(-2.42%)
Nov 21, 2022 0.9800 1.000 0.9301 0.9666 820,077 -0.01(-0.68%)
Nov 18, 2022 1.020 1.050 0.9500 0.9732 1,064,888 -0.05(-4.59%)
Nov 17, 2022 0.9200 1.071 0.8800 1.020 2,536,724 +0.12(+13.26%)
Nov 16, 2022 1.010 1.020 0.8910 0.9006 2,366,569 -0.12(-11.71%)
Nov 15, 2022 1.050 1.090 0.9900 1.020 838,110 +0.01(+0.99%)
Nov 14, 2022 1.070 1.070 0.9300 1.010 1,422,206 -0.07(-6.48%)
Nov 11, 2022 1.100 1.130 1.010 1.080 1,436,123 +0.01(+0.93%)
Nov 10, 2022 1.000 1.070 0.9500 1.070 1,709,022 +0.13(+13.46%)
Nov 09, 2022 1.100 1.130 0.9400 0.9431 1,703,164 -0.18(-15.79%)
Nov 08, 2022 1.130 1.209 1.090 1.120 703,266 -0.02(-1.75%)
Nov 07, 2022 1.140 1.210 1.120 1.140 995,954 +0.00(+0.00%)
Nov 04, 2022 1.040 1.170 1.040 1.140 1,220,965 +0.05(+4.59%)
Nov 03, 2022 1.100 1.120 1.045 1.090 1,082,948 -0.02(-1.80%)
Nov 02, 2022 1.140 1.190 1.110 1.110 790,033 -0.05(-4.31%)
Nov 01, 2022 1.170 1.190 1.140 1.160 895,228 +0.01(+0.87%)
Oct 31, 2022 1.190 1.200 1.140 1.150 744,737 -0.04(-3.36%)
Oct 28, 2022 1.120 1.200 1.110 1.190 1,298,538 +0.08(+7.21%)
Oct 27, 2022 1.180 1.190 1.110 1.110 759,839 -0.05(-4.31%)
Oct 26, 2022 1.170 1.220 1.120 1.160 1,135,756 -0.01(-0.85%)
Oct 25, 2022 1.100 1.180 1.100 1.170 927,825 +0.06(+5.41%)
Oct 24, 2022 1.130 1.140 1.040 1.110 1,227,049 -0.02(-1.77%)
Oct 21, 2022 1.120 1.145 1.080 1.130 1,220,141 +0.00(+0.00%)
Oct 20, 2022 1.130 1.200 1.070 1.130 1,024,230 +0.03(+2.73%)
Oct 19, 2022 1.140 1.215 1.090 1.100 1,929,778 -0.06(-5.17%)
Oct 18, 2022 1.130 1.180 1.100 1.160 1,424,854 +0.01(+0.87%)
Oct 17, 2022 1.110 1.210 1.050 1.150 1,977,191 +0.06(+5.50%)
Oct 14, 2022 1.220 1.250 1.080 1.090 2,548,298 -0.14(-11.38%)
Oct 13, 2022 1.320 1.320 1.170 1.230 3,737,953 -0.06(-4.65%)
Oct 12, 2022 1.350 1.380 1.260 1.290 2,476,100 -0.12(-8.51%)
Oct 11, 2022 1.420 1.470 1.370 1.410 2,241,264 -0.05(-3.42%)
Oct 10, 2022 1.450 1.510 1.410 1.460 1,406,314 +0.00(+0.00%)
Oct 07, 2022 1.560 1.610 1.435 1.460 2,234,878 -0.10(-6.41%)
Oct 06, 2022 1.670 1.708 1.530 1.560 2,426,477 -0.15(-8.77%)
Oct 05, 2022 1.700 1.740 1.625 1.710 1,629,026 -0.03(-1.72%)
Oct 04, 2022 1.620 1.850 1.590 1.740 4,112,036 +0.13(+8.07%)
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.