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 )

1.160 -0.060 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 2.320 2.320 2.080 2.090 107,530 -0.26(-11.06%)
Feb 28, 2024 2.200 2.600 2.155 2.350 245,656 +0.19(+8.80%)
Feb 27, 2024 2.210 2.330 2.130 2.160 156,072 -0.07(-3.36%)
Feb 26, 2024 1.920 2.290 1.810 2.235 262,708 +0.30(+15.80%)
Feb 23, 2024 1.500 2.000 1.490 1.930 215,144 +0.43(+28.67%)
Feb 22, 2024 1.360 1.500 1.360 1.500 47,469 +0.10(+7.14%)
Feb 21, 2024 1.510 1.620 1.340 1.400 83,532 -0.14(-9.09%)
Feb 20, 2024 1.710 1.718 1.540 1.540 115,225 -0.17(-9.94%)
Feb 16, 2024 1.570 1.725 1.540 1.710 79,941 +0.12(+7.55%)
Feb 15, 2024 1.860 1.913 1.570 1.590 209,265 -0.31(-16.32%)
Feb 14, 2024 1.910 1.935 1.800 1.900 44,116 +0.06(+3.26%)
Feb 13, 2024 2.120 2.130 1.832 1.840 117,734 -0.29(-13.62%)
Feb 12, 2024 2.170 2.230 2.100 2.130 47,028 +0.00(+0.00%)
Feb 09, 2024 2.330 2.450 2.110 2.130 91,175 -0.21(-8.97%)
Feb 08, 2024 2.090 2.400 2.050 2.340 100,628 +0.23(+10.90%)
Feb 07, 2024 2.430 2.480 2.100 2.110 89,616 -0.29(-12.08%)
Feb 06, 2024 2.310 2.460 2.220 2.400 117,682 +0.08(+3.45%)
Feb 05, 2024 2.200 2.320 2.010 2.320 175,564 +0.10(+4.50%)
Feb 02, 2024 2.010 2.247 2.005 2.220 264,656 +0.19(+9.36%)
Feb 01, 2024 2.310 2.390 1.901 2.030 375,223 +1.86(+1104.03%)
Jan 31, 2024 0.1500 0.1796 0.1500 0.1686 2,551,343 +0.01(+3.44%)
Jan 30, 2024 0.1500 0.1656 0.1500 0.1630 1,470,662 +0.01(+3.36%)
Jan 29, 2024 0.1882 0.1882 0.1528 0.1577 3,619,319 -0.02(-10.24%)
Jan 26, 2024 0.1872 0.1872 0.1593 0.1757 1,792,808 -0.00(-1.40%)
Jan 25, 2024 0.1710 0.2079 0.1695 0.1782 4,967,894 -0.01(-3.73%)
Jan 24, 2024 0.1250 0.2190 0.1250 0.1851 17,599,368 +0.06(+45.18%)
Jan 23, 2024 0.1320 0.1360 0.1150 0.1275 3,573,391 +0.00(+0.47%)
Jan 22, 2024 0.1197 0.1389 0.1197 0.1269 1,645,191 +0.01(+7.36%)
Jan 19, 2024 0.1300 0.1339 0.1126 0.1182 2,113,515 -0.02(-13.97%)
Jan 18, 2024 0.1298 0.1377 0.1220 0.1374 1,327,140 +0.01(+5.29%)
Jan 17, 2024 0.1440 0.1471 0.1280 0.1305 1,847,870 -0.02(-11.82%)
Jan 16, 2024 0.1650 0.1691 0.1300 0.1480 3,030,766 -0.01(-8.47%)
Jan 12, 2024 0.1405 0.1800 0.1335 0.1617 7,781,024 +0.02(+14.68%)
Jan 11, 2024 0.1350 0.1432 0.1150 0.1410 4,194,691 +0.00(+0.14%)
Jan 10, 2024 0.1448 0.1448 0.1294 0.1408 3,422,448 -0.01(-8.15%)
Jan 09, 2024 0.1525 0.1598 0.1433 0.1533 5,201,121 +0.00(+1.66%)
Jan 08, 2024 0.1455 0.1685 0.1370 0.1508 10,939,685 +0.02(+15.11%)
Jan 05, 2024 0.1200 0.1856 0.1126 0.1310 40,097,932 +0.00(+3.15%)
Jan 04, 2024 0.0840 0.1500 0.0800 0.1270 19,870,912 +0.05(+56.21%)
Jan 03, 2024 0.0869 0.0869 0.0780 0.0813 3,767,923 -0.00(-4.35%)
Jan 02, 2024 0.0752 0.0850 0.0672 0.0850 5,236,534 +0.01(+20.23%)
Dec 29, 2023 0.0625 0.0779 0.0610 0.0707 7,544,374 +0.00(+2.02%)
Dec 28, 2023 0.0550 0.0700 0.0515 0.0693 7,552,068 +0.01(+26.00%)
Dec 27, 2023 0.0549 0.0550 0.0505 0.0550 3,563,125 +0.00(+4.17%)
Dec 26, 2023 0.0520 0.0540 0.0493 0.0528 2,622,526 +0.00(+6.67%)
Dec 22, 2023 0.0500 0.0525 0.0491 0.0495 2,697,699 +0.00(+2.06%)
Dec 21, 2023 0.0505 0.0519 0.0480 0.0485 2,605,507 -0.00(-7.62%)
Dec 20, 2023 0.0460 0.0535 0.0460 0.0525 5,197,884 +0.00(+3.55%)
Dec 19, 2023 0.0530 0.0540 0.0499 0.0507 6,867,882 -0.01(-11.67%)
Dec 18, 2023 0.0620 0.0640 0.0511 0.0574 83,313,368 +0.01(+26.15%)
Dec 15, 2023 0.0510 0.0570 0.0455 0.0455 5,299,608 -0.01(-10.96%)
Dec 14, 2023 0.0535 0.0600 0.0510 0.0511 7,426,173 -0.01(-10.35%)
Dec 13, 2023 0.0580 0.0580 0.0441 0.0570 4,041,214 +0.01(+27.52%)
Dec 12, 2023 0.0500 0.0526 0.0440 0.0447 3,097,910 -0.01(-10.78%)
Dec 11, 2023 0.0570 0.0570 0.0500 0.0501 3,499,080 -0.01(-12.11%)
Dec 08, 2023 0.0590 0.0600 0.0566 0.0570 2,081,242 -0.00(-5.00%)
Dec 07, 2023 0.0570 0.0600 0.0558 0.0600 1,821,578 +0.00(+3.09%)
Dec 06, 2023 0.0582 0.0599 0.0554 0.0582 3,044,055 -0.00(-3.00%)
Dec 05, 2023 0.0655 0.0655 0.0550 0.0600 4,291,103 -0.01(-9.09%)
Dec 04, 2023 0.0690 0.0700 0.0638 0.0660 2,051,107 -0.00(-4.35%)
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.