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 )

2.810 +0.480 (+20.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.330 2.880 2.330 2.810 51,724 +0.48(+20.60%)
Nov 26, 2024 2.410 2.438 2.300 2.330 16,012 -0.03(-1.27%)
Nov 25, 2024 2.390 2.503 2.200 2.360 35,644 -0.03(-1.26%)
Nov 22, 2024 2.310 2.440 2.300 2.390 7,884 +0.07(+3.02%)
Nov 21, 2024 2.150 2.340 2.150 2.320 14,713 +0.19(+8.92%)
Nov 20, 2024 2.150 2.381 2.070 2.130 14,381 +0.02(+0.95%)
Nov 19, 2024 2.140 2.273 2.110 2.110 7,004 -0.03(-1.40%)
Nov 18, 2024 2.100 2.290 2.100 2.140 28,881 +0.05(+2.39%)
Nov 15, 2024 2.410 2.411 2.074 2.090 22,589 -0.25(-10.59%)
Nov 14, 2024 2.380 2.591 2.300 2.338 8,305 -0.06(-2.60%)
Nov 13, 2024 2.410 2.860 2.400 2.400 36,358 -0.04(-1.64%)
Nov 12, 2024 2.140 2.440 2.140 2.440 18,360 +0.34(+16.19%)
Nov 11, 2024 1.950 2.150 1.950 2.100 41,383 +0.12(+5.81%)
Nov 08, 2024 2.020 2.020 1.950 1.985 22,335 -0.04(-1.75%)
Nov 07, 2024 2.080 2.120 2.018 2.020 6,534 -0.14(-6.48%)
Nov 06, 2024 2.040 2.168 2.020 2.160 13,459 +0.12(+5.88%)
Nov 05, 2024 2.010 2.069 2.010 2.040 6,509 +0.03(+1.53%)
Nov 04, 2024 2.020 2.040 2.000 2.009 5,255 -0.03(-1.50%)
Nov 01, 2024 2.040 2.040 2.020 2.040 9,090 -0.01(-0.49%)
Oct 31, 2024 2.020 2.170 2.000 2.050 22,501 +0.03(+1.50%)
Oct 30, 2024 2.060 2.090 2.020 2.020 6,168 -0.05(-2.43%)
Oct 29, 2024 2.060 2.239 2.060 2.070 6,269 +0.01(+0.54%)
Oct 28, 2024 2.190 2.205 2.000 2.059 24,580 -0.11(-5.12%)
Oct 25, 2024 2.205 2.209 2.170 2.170 7,937 -0.03(-1.36%)
Oct 24, 2024 2.350 2.350 2.160 2.200 9,708 -0.19(-7.95%)
Oct 23, 2024 2.280 2.390 2.280 2.390 5,937 +0.12(+5.29%)
Oct 22, 2024 2.160 2.369 2.160 2.270 5,107 +0.11(+5.09%)
Oct 21, 2024 2.260 2.260 2.110 2.160 5,571 -0.10(-4.42%)
Oct 18, 2024 2.210 2.320 2.210 2.260 5,903 +0.05(+2.26%)
Oct 17, 2024 2.532 2.646 2.150 2.210 35,288 -0.20(-8.41%)
Oct 16, 2024 2.330 2.430 2.330 2.413 9,005 +0.20(+9.19%)
Oct 15, 2024 2.080 2.220 2.080 2.210 18,589 +0.13(+6.24%)
Oct 14, 2024 2.110 2.140 2.070 2.080 15,536 -0.03(-1.42%)
Oct 11, 2024 2.200 2.200 2.110 2.110 14,701 -0.10(-4.52%)
Oct 10, 2024 2.200 2.225 2.200 2.210 4,234 +0.01(+0.45%)
Oct 09, 2024 2.520 2.520 2.200 2.200 20,661 -0.33(-13.04%)
Oct 08, 2024 2.620 2.669 2.370 2.530 10,230 -0.16(-5.95%)
Oct 07, 2024 2.750 2.880 2.650 2.690 5,263 +0.06(+2.28%)
Oct 04, 2024 2.770 3.060 2.550 2.630 7,478 -0.11(-4.01%)
Oct 03, 2024 3.100 3.100 2.684 2.740 25,301 -0.42(-13.29%)
Oct 02, 2024 3.220 3.280 3.100 3.160 15,450 -0.04(-1.40%)
Oct 01, 2024 3.150 3.295 3.150 3.205 17,487 -0.02(-0.47%)
Sep 30, 2024 3.100 3.290 3.100 3.220 29,333 +0.11(+3.54%)
Sep 27, 2024 3.680 3.690 3.100 3.110 25,729 -0.43(-12.15%)
Sep 26, 2024 4.040 4.060 3.270 3.540 59,312 -0.40(-10.15%)
Sep 25, 2024 3.490 4.180 3.320 3.940 102,045 +0.59(+17.61%)
Sep 24, 2024 2.901 3.418 2.901 3.350 49,722 +0.23(+7.37%)
Sep 23, 2024 2.770 3.200 2.735 3.120 39,322 +0.36(+13.04%)
Sep 20, 2024 2.740 2.850 2.710 2.760 9,019 -0.06(-2.13%)
Sep 19, 2024 3.120 3.120 2.670 2.820 45,131 -0.30(-9.62%)
Sep 18, 2024 2.370 3.190 2.320 3.120 86,390 +0.68(+27.87%)
Sep 17, 2024 2.170 2.550 2.110 2.440 22,233 +0.29(+13.49%)
Sep 16, 2024 2.440 2.440 2.070 2.150 12,545 -0.18(-7.73%)
Sep 13, 2024 2.380 2.590 2.330 2.330 9,336 -0.07(-2.92%)
Sep 12, 2024 2.480 2.500 2.350 2.400 8,738 +0.05(+2.13%)
Sep 11, 2024 2.450 2.450 2.300 2.350 8,745 -0.05(-2.08%)
Sep 10, 2024 2.270 2.436 2.230 2.400 2,639 +0.14(+6.19%)
Sep 09, 2024 2.450 2.480 2.200 2.260 9,764 -0.16(-6.61%)
Sep 06, 2024 2.615 2.615 2.410 2.420 7,191 -0.11(-4.35%)
Sep 05, 2024 2.540 2.620 2.500 2.530 3,424 +0.02(+0.80%)
Sep 04, 2024 2.600 2.643 2.510 2.510 8,980 -0.11(-4.20%)
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.