Dark

TCRT
Alaunos Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

2.85USD+1.064%(+0.03)4,268

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:00:30 AM EDT

2.72USD-3.546%(-0.10)200

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.8500	2.850000	2.8500	2.8500	+1.064%	4,268	0.000%
2025-05-15	2.9100	2.910000	2.7684	2.8200	-2.422%	5,236	+1.064%
2025-05-14	2.8300	2.950000	2.8300	2.8900	+0.351%	16,417	-1.384%
2025-05-13	2.8500	2.940000	2.8058	2.8799	+1.049%	11,166	-1.038%
2025-05-12	2.8500	2.925000	2.8202	2.8500	0.000%	7,287	0.000%
2025-05-09	2.9500	3.060000	2.8100	2.8500	-5.316%	15,729	0.000%
2025-05-08	2.8900	3.010000	2.7909	3.0100	+4.878%	25,999	-5.316%
2025-05-07	2.8500	2.900000	2.5601	2.8700	-1.034%	28,258	-0.697%
2025-05-06	2.8900	2.910000	2.7100	2.9000	+1.754%	20,832	-1.724%
2025-05-05	2.5200	2.850000	2.4549	2.8500	+12.648%	46,755	0.000%
2025-05-02	2.2400	2.570000	2.2200	2.5300	+12.946%	64,146	+12.648%
2025-05-01	2.4300	2.450000	2.0201	2.2400	-8.571%	26,224	+27.232%
2025-04-30	2.3300	2.485300	2.3300	2.4500	+2.941%	12,928	+16.327%
2025-04-29	2.4500	2.470000	2.3300	2.3800	-2.857%	10,601	+19.748%
2025-04-28	2.6900	2.858800	2.3200	2.4500	-6.844%	63,411	+16.327%
2025-04-25	2.6900	2.860000	2.5600	2.6300	-1.866%	17,816	+8.365%
2025-04-24	2.4700	2.770000	2.4700	2.6800	+8.943%	23,338	+6.343%
2025-04-23	2.4400	2.540000	2.4100	2.4600	+2.500%	12,604	+15.854%
2025-04-22	2.3400	2.480000	2.2704	2.4000	+2.128%	51,700	+18.750%
2025-04-21	2.4400	2.470100	2.3000	2.3500	-5.242%	13,065	+21.277%
2025-04-17	2.6100	2.613900	2.4009	2.4800	-7.116%	17,805	+14.919%
2025-04-16	2.8500	2.850000	2.5850	2.6700	-7.931%	27,712	+6.742%
2025-04-15	2.5100	2.929100	2.4801	2.9000	+15.538%	93,492	-1.724%
2025-04-14	2.8000	2.920000	2.5100	2.5100	-14.041%	95,477	+13.546%
2025-04-11	3.0500	3.200000	2.8000	2.9200	+2.098%	136,447	-2.397%
2025-04-10	2.7400	3.320000	2.5400	2.8600	+11.284%	213,871	-0.350%
2025-04-09	2.3600	2.650000	2.2500	2.5700	+2.390%	104,584	+10.895%
2025-04-08	3.0700	3.158900	2.5100	2.5100	-16.333%	188,599	+13.546%
2025-04-07	2.9000	3.400000	2.5000	3.0000	+1.695%	490,677	-5.000%
2025-04-04	4.4200	5.350000	2.9000	2.9500	-30.095%	2,748,720	-3.390%
2025-04-03	2.9700	4.790000	2.7320	4.2200	+50.714%	6,363,806	-32.464%
2025-04-02	2.2800	3.215000	2.2600	2.8000	+29.630%	13,688,919	+1.786%
2025-04-01	1.4400	2.750000	1.3400	2.1600	+46.939%	5,410,726	+31.944%
2025-03-31	1.4400	1.470000	1.3137	1.4700	+0.685%	4,971	+93.878%
2025-03-28	1.5200	1.600000	1.4600	1.4600	-3.947%	3,340	+95.205%
2025-03-27	1.5400	1.540000	1.4441	1.5200	-0.654%	3,562	+87.500%
2025-03-26	1.5500	1.600000	1.4200	1.5300	-5.010%	63,476	+86.275%
2025-03-25	1.4900	1.610700	1.4900	1.6107	+8.831%	3,459	+76.942%
2025-03-24	1.4900	1.550000	1.4800	1.4800	-0.671%	14,151	+92.568%
2025-03-21	1.4600	1.490000	1.4600	1.4900	+2.055%	1,954	+91.275%
2025-03-20	1.4632	1.480000	1.4400	1.4600	+1.389%	4,308	+95.205%
2025-03-19	1.4800	1.480000	1.4349	1.4400	-2.841%	1,022	+97.917%
2025-03-18	1.4700	1.500000	1.4700	1.4821	+0.823%	1,235	+92.295%
2025-03-17	1.4500	1.480000	1.4500	1.4700	+2.790%	5,381	+93.878%
2025-03-14	1.4600	1.468200	1.4200	1.4301	-3.372%	5,767	+99.287%
2025-03-13	1.4950	1.500000	1.4600	1.4800	-1.333%	11,906	+92.568%
2025-03-12	1.4900	1.500000	1.4600	1.5000	-2.597%	12,719	+90.000%
2025-03-11	1.5500	1.550000	1.5400	1.5400	-0.645%	2,972	+85.065%
2025-03-10	1.6200	1.650000	1.5400	1.5500	-4.321%	4,048	+83.871%
2025-03-07	1.5200	1.620000	1.4900	1.6200	+8.000%	37,893	+75.926%
2025-03-06	1.5350	1.550000	1.5000	1.5000	-1.961%	9,245	+90.000%
2025-03-05	1.5100	1.530000	1.5014	1.5300	+2.685%	4,063	+86.275%
2025-03-04	1.5400	1.570000	1.4800	1.4900	-5.096%	20,633	+91.275%
2025-03-03	1.5500	1.640000	1.5001	1.5700	+1.290%	19,137	+81.529%
2025-02-28	1.6000	1.615000	1.5500	1.5500	-3.125%	3,344	+83.871%
2025-02-27	1.5900	1.630000	1.5800	1.6000	+1.911%	5,232	+78.125%
2025-02-26	1.6300	1.630000	1.5700	1.5700	-3.840%	2,939	+81.529%
2025-02-25	1.6300	1.660000	1.5825	1.6327	+1.410%	5,850	+74.557%
2025-02-24	1.6800	1.680000	1.6006	1.6100	-4.167%	11,997	+77.019%
2025-02-21	1.6100	1.741700	1.6100	1.6800	+4.348%	11,188	+69.643%
2025-02-20	1.6200	1.630000	1.5900	1.6100	+3.871%	8,054	+77.019%
2025-02-19	1.6100	1.614800	1.5500	1.5500	-4.908%	3,562	+83.871%
2025-02-18	1.6200	1.700000	1.5500	1.6300	+0.617%	13,489	+74.847%
2025-02-14	1.6200	1.620000	1.5932	1.6200	0.000%	5,661	+75.926%
2025-02-13	1.6178	1.655200	1.6101	1.6200	-2.994%	4,328	+75.926%
2025-02-12	1.6510	1.740000	1.6500	1.6700	+0.487%	7,503	+70.659%
2025-02-11	1.6300	1.673585	1.6100	1.6619	+1.957%	7,088	+71.490%
2025-02-10	1.6200	1.630000	1.5900	1.6300	+0.308%	5,843	+74.847%
2025-02-07	1.7200	1.720000	1.6100	1.6250	+0.932%	8,940	+75.385%
2025-02-06	1.6500	1.700000	1.6100	1.6100	+0.562%	3,642	+77.019%
2025-02-05	1.5900	1.759000	1.5900	1.6010	+0.692%	2,445	+78.014%
2025-02-04	1.5600	1.620000	1.5600	1.5900	+4.605%	12,152	+79.245%
2025-02-03	1.7100	1.730000	1.5000	1.5200	-10.588%	54,520	+87.500%
2025-01-31	1.6800	1.769900	1.6700	1.7000	+2.102%	4,431	+67.647%
2025-01-30	1.7000	1.710000	1.6550	1.6650	-3.198%	9,721	+71.171%
2025-01-29	1.7000	1.720000	1.6000	1.7200	+3.927%	11,934	+65.698%
2025-01-28	1.8000	1.800000	1.6500	1.6550	-8.056%	20,454	+72.205%
2025-01-27	1.7755	1.890000	1.7755	1.8000	-1.099%	13,864	+58.333%
2025-01-24	2.0600	2.060000	1.8100	1.8200	-10.784%	37,052	+56.593%
2025-01-23	1.7550	2.219300	1.7500	2.0400	+19.298%	138,158	+39.706%
2025-01-22	1.7600	1.799900	1.7100	1.7100	-3.116%	5,174	+66.667%
2025-01-21	1.8800	1.880000	1.7650	1.7650	-1.944%	10,437	+61.473%
2025-01-17	1.7300	1.800000	1.7000	1.8000	+4.046%	18,974	+58.333%
2025-01-16	1.7845	1.800000	1.7001	1.7300	-2.809%	13,808	+64.740%
2025-01-15	1.8100	1.811400	1.7550	1.7800	-1.657%	7,772	+60.112%
2025-01-14	1.7700	1.869900	1.7600	1.8100	+4.023%	5,968	+57.459%
2025-01-13	1.7000	1.780000	1.7000	1.7400	+2.353%	21,765	+63.793%
2025-01-10	1.7800	1.816200	1.6700	1.7000	-8.108%	19,657	+67.647%
2025-01-08	1.8800	1.900000	1.8000	1.8500	-1.596%	12,510	+54.054%
2025-01-07	1.9900	2.090000	1.8800	1.8800	-1.571%	16,655	+51.596%
2025-01-06	2.0400	2.080000	1.9100	1.9100	-6.829%	13,372	+49.215%
2025-01-03	2.0000	2.080000	2.0000	2.0500	+4.061%	6,418	+39.024%
2025-01-02	1.9300	2.110000	1.9300	1.9700	+3.412%	10,049	+44.670%
2024-12-31	2.1500	2.150000	1.9050	1.9050	-12.212%	49,536	+49.606%
2024-12-30	1.8100	2.250000	1.8100	2.1700	+17.935%	230,456	+31.336%
2024-12-27	1.8900	1.920000	1.8100	1.8400	-2.439%	7,415	+54.891%
2024-12-26	1.9600	1.970000	1.8860	1.8860	-3.771%	6,475	+51.113%
2024-12-24	2.0300	2.030000	1.8958	1.9599	+0.487%	5,028	+45.416%
2024-12-23	1.9800	2.000000	1.8801	1.9504	-0.490%	9,991	+46.124%
2024-12-20	2.0200	2.040000	1.9500	1.9600	-2.970%	9,701	+45.408%
2024-12-19	2.1000	2.131900	2.0000	2.0200	+1.000%	25,307	+41.089%
2024-12-18	2.0600	2.060000	1.8600	2.0000	-3.382%	14,917	+42.500%
2024-12-17	1.7000	2.099900	1.7000	2.0700	+26.220%	30,861	+37.681%
2024-12-16	1.8800	1.940000	1.6300	1.6400	-13.684%	24,940	+73.780%
2024-12-13	2.0400	2.040000	1.8700	1.9000	-8.654%	21,866	+50.000%
2024-12-12	2.0300	2.120000	2.0213	2.0800	+3.072%	7,203	+37.019%
2024-12-11	2.1100	2.212600	1.9901	2.0180	-4.360%	17,898	+41.229%
2024-12-10	2.2100	2.300000	2.1100	2.1100	-4.955%	8,228	+35.071%
2024-12-09	2.1500	2.230000	2.1401	2.2200	+4.225%	9,211	+28.378%
2024-12-06	2.1900	2.190000	2.1200	2.1300	+0.472%	11,079	+33.803%
2024-12-05	2.3800	2.500000	2.1200	2.1200	-12.397%	44,009	+34.434%
2024-12-04	2.6000	3.099900	2.4100	2.4200	0.000%	216,586	+17.769%
2024-12-03	2.5900	2.770000	2.2500	2.4200	-6.052%	43,658	+17.769%
2024-12-02	2.8000	2.830000	2.4500	2.5759	-0.159%	37,692	+10.641%
2024-11-29	2.8200	3.070000	2.4600	2.5800	-8.185%	52,958	+10.465%
2024-11-27	2.3300	2.880000	2.3300	2.8100	+20.601%	51,724	+1.423%
2024-11-26	2.4100	2.437800	2.3000	2.3300	-1.271%	16,012	+22.318%
2024-11-25	2.3900	2.502600	2.2000	2.3600	-1.255%	35,649	+20.763%
2024-11-22	2.3100	2.440000	2.3000	2.3900	+3.017%	7,884	+19.247%
2024-11-21	2.1500	2.340000	2.1500	2.3200	+8.920%	15,718	+22.845%
2024-11-20	2.1500	2.380900	2.0700	2.1300	+0.948%	14,381	+33.803%
2024-11-19	2.1400	2.273100	2.1100	2.1100	-1.402%	7,544	+35.071%
2024-11-18	2.1000	2.290000	2.1000	2.1400	+2.392%	28,881	+33.178%
2024-11-15	2.4110	2.411000	2.0735	2.0900	-10.592%	22,589	+36.364%
2024-11-14	2.3800	2.591300	2.3000	2.3376	-2.600%	8,555	+21.920%
2024-11-13	2.4100	2.860000	2.4000	2.4000	-1.639%	36,359	+18.750%
2024-11-12	2.1400	2.440000	2.1400	2.4400	+16.190%	18,465	+16.803%
2024-11-11	1.9500	2.150000	1.9500	2.1000	+5.809%	41,395	+35.714%
2024-11-08	2.0200	2.020000	1.9500	1.9847	-1.748%	22,335	+43.599%
2024-11-07	2.0800	2.120000	2.0185	2.0200	-6.481%	6,534	+41.089%
2024-11-06	2.0400	2.168200	2.0200	2.1600	+5.882%	13,459	+31.944%
2024-11-05	2.0100	2.069400	2.0100	2.0400	+1.528%	6,509	+39.706%
2024-11-04	2.0200	2.040000	2.0000	2.0093	-1.505%	5,255	+41.840%
2024-11-01	2.0400	2.040000	2.0200	2.0400	-0.488%	9,090	+39.706%
2024-10-31	2.0200	2.170000	2.0000	2.0500	+1.495%	22,501	+39.024%
2024-10-30	2.0600	2.090000	2.0198	2.0198	-2.425%	6,168	+41.103%
2024-10-29	2.0600	2.238500	2.0600	2.0700	+0.539%	6,269	+37.681%
2024-10-28	2.1900	2.205000	2.0000	2.0589	-5.120%	24,580	+38.423%
2024-10-25	2.2050	2.208700	2.1700	2.1700	-1.364%	7,937	+31.336%
2024-10-24	2.3500	2.350000	2.1600	2.2000	-7.950%	9,776	+29.545%
2024-10-23	2.2800	2.390000	2.2800	2.3900	+5.286%	5,937	+19.247%
2024-10-22	2.1600	2.368900	2.1600	2.2700	+5.093%	5,107	+25.551%
2024-10-21	2.2600	2.260000	2.1100	2.1600	-4.425%	5,572	+31.944%
2024-10-18	2.2100	2.320000	2.2100	2.2600	+2.262%	5,903	+26.106%
2024-10-17	2.5320	2.645700	2.1500	2.2100	-8.413%	35,288	+28.959%
2024-10-16	2.3300	2.430000	2.3300	2.4130	+9.186%	9,005	+18.110%
2024-10-15	2.0800	2.220300	2.0800	2.2100	+6.245%	18,594	+28.959%
2024-10-14	2.1100	2.140000	2.0700	2.0801	-1.422%	15,536	+37.013%
2024-10-11	2.2000	2.200000	2.1100	2.1101	-4.520%	14,701	+35.065%
2024-10-10	2.2000	2.224600	2.2000	2.2100	+0.455%	4,240	+28.959%
2024-10-09	2.5200	2.520000	2.2000	2.2000	-13.043%	20,661	+29.545%
2024-10-08	2.6200	2.669100	2.3700	2.5300	-5.948%	10,230	+12.648%
2024-10-07	2.7500	2.879600	2.6500	2.6900	+2.281%	5,263	+5.948%
2024-10-04	2.7700	3.060000	2.5501	2.6300	-4.015%	7,478	+8.365%
2024-10-03	3.1000	3.100000	2.6840	2.7400	-13.291%	25,323	+4.015%
2024-10-02	3.2200	3.280000	3.1000	3.1600	-1.404%	15,454	-9.810%
2024-10-01	3.1504	3.295000	3.1500	3.2050	-0.466%	17,489	-11.076%
2024-09-30	3.1000	3.290000	3.1000	3.2200	+3.537%	31,333	-11.491%
2024-09-27	3.6800	3.690000	3.1000	3.1100	-12.147%	25,729	-8.360%
2024-09-26	4.0400	4.060000	3.2700	3.5400	-10.152%	59,316	-19.492%
2024-09-25	3.4900	4.180000	3.3200	3.9400	+17.612%	102,045	-27.665%
2024-09-24	2.9009	3.418300	2.9009	3.3500	+7.372%	49,728	-14.925%
2024-09-23	2.7700	3.199900	2.7350	3.1200	+13.043%	39,322	-8.654%
2024-09-20	2.7400	2.850000	2.7100	2.7600	-2.128%	9,019	+3.261%
2024-09-19	3.1200	3.120000	2.6700	2.8200	-9.615%	45,184	+1.064%
2024-09-18	2.3700	3.190000	2.3200	3.1200	+27.869%	86,394	-8.654%
2024-09-17	2.1750	2.550000	2.1100	2.4400	+13.488%	22,234	+16.803%
2024-09-16	2.4400	2.440000	2.0700	2.1500	-7.725%	12,545	+32.558%
2024-09-13	2.3800	2.589900	2.3300	2.3300	-2.917%	9,336	+22.318%
2024-09-12	2.4800	2.499900	2.3500	2.4000	+2.128%	8,738	+18.750%
2024-09-11	2.4500	2.450000	2.3000	2.3500	-2.083%	8,745	+21.277%
2024-09-10	2.2700	2.435600	2.2300	2.4000	+6.195%	2,639	+18.750%
2024-09-09	2.4500	2.480000	2.2000	2.2600	-6.612%	9,764	+26.106%
2024-09-06	2.6150	2.615000	2.4100	2.4200	-4.348%	7,191	+17.769%
2024-09-05	2.5400	2.620000	2.5000	2.5300	+0.797%	3,427	+12.648%
2024-09-04	2.5950	2.642600	2.5100	2.5100	-4.198%	8,980	+13.546%
2024-09-03	2.6200	2.810000	2.5500	2.6200	+1.158%	18,982	+8.779%
2024-08-30	2.7200	2.800000	2.5510	2.5900	-2.996%	6,189	+10.039%
2024-08-29	2.7500	2.808700	2.6600	2.6700	-3.610%	7,620	+6.742%
2024-08-28	2.7300	2.930000	2.7000	2.7700	-1.071%	20,045	+2.888%
2024-08-27	3.2500	3.250300	2.6000	2.8000	-12.226%	41,905	+1.786%
2024-08-26	2.8800	3.315000	2.8400	3.1900	+12.324%	41,164	-10.658%
2024-08-23	2.6700	2.930000	2.6700	2.8400	+8.812%	28,143	+0.352%
2024-08-22	2.7000	2.720000	2.5800	2.6100	+1.163%	5,660	+9.195%
2024-08-21	3.0000	3.019900	2.5300	2.5800	-13.709%	34,013	+10.465%
2024-08-20	2.1800	3.020000	2.1800	2.9899	+37.151%	89,863	-4.679%
2024-08-19	2.2500	2.250000	2.1100	2.1800	-4.386%	12,675	+30.734%
2024-08-16	2.3400	2.409200	2.2700	2.2800	-2.979%	13,141	+25.000%
2024-08-15	2.4200	2.450000	2.3500	2.3500	-2.897%	9,937	+21.277%
2024-08-14	2.4900	2.490000	2.4201	2.4201	-3.196%	4,740	+17.764%
2024-08-13	2.5300	2.550000	2.4600	2.5000	+0.806%	2,324	+14.000%
2024-08-12	2.4700	2.510000	2.4288	2.4800	-2.745%	2,570	+14.919%
2024-08-09	2.7400	2.740000	2.5500	2.5500	-4.872%	3,752	+11.765%
2024-08-08	2.5300	2.800000	2.5300	2.6806	+5.953%	17,823	+6.319%
2024-08-07	2.4900	2.530000	2.4760	2.5300	+3.527%	3,009	+12.648%
2024-08-06	2.5200	2.609700	2.4216	2.4438	-4.165%	12,365	+16.622%
2024-08-05	2.9600	2.960000	2.2900	2.5500	-12.969%	41,783	+11.765%
2024-08-02	3.6892	3.700000	2.8875	2.9300	-19.505%	31,370	-2.730%
2024-08-01	3.7200	3.730000	3.5900	3.6400	-1.087%	6,476	-21.703%
2024-07-31	3.7400	3.810000	3.5600	3.6800	-2.128%	7,256	-22.554%
2024-07-30	3.7300	3.800000	3.5200	3.7600	-1.053%	22,468	-24.202%
2024-07-29	3.7300	3.870000	3.5500	3.8000	+1.064%	12,421	-25.000%
2024-07-26	3.8650	3.869900	3.7600	3.7600	-0.265%	8,598	-24.202%
2024-07-25	4.0800	4.098700	3.7600	3.7700	-6.683%	26,042	-24.403%
2024-07-24	3.7800	4.450000	3.7800	4.0400	+6.073%	41,979	-29.455%
2024-07-23	4.0700	4.070000	3.6315	3.8087	-6.650%	37,502	-25.171%
2024-07-22	4.1900	4.309900	4.0001	4.0800	-3.318%	35,519	-30.147%
2024-07-19	4.2400	4.357100	4.0400	4.2200	-1.402%	49,707	-32.464%
2024-07-18	5.6200	5.620000	4.1600	4.2800	-30.957%	188,504	-33.411%
2024-07-17	6.1490	6.200000	5.8000	6.1990	+0.813%	7,611	-54.025%
2024-07-16	6.3800	6.400000	5.9000	6.1490	-9.307%	19,951	-53.651%
2024-07-15	6.5000	6.800000	6.2020	6.7800	+4.308%	4,467	-57.965%
2024-07-12	6.6000	6.600000	6.1890	6.5000	-1.515%	3,250	-56.154%
2024-07-11	6.0000	6.600000	5.6860	6.6000	+10.000%	9,424	-56.818%
2024-07-10	6.1170	6.900000	5.6220	6.0000	-5.882%	10,654	-52.500%
2024-07-09	6.3010	6.375000	6.0000	6.3750	0.000%	4,857	-55.294%
2024-07-08	6.9920	6.992000	6.3000	6.3750	-1.772%	2,939	-55.294%
2024-07-05	6.4500	6.500000	6.3000	6.4900	-0.154%	1,899	-56.086%
2024-07-03	6.4000	6.500000	6.3000	6.5000	+3.158%	1,188	-56.154%
2024-07-02	6.5000	6.860000	6.3000	6.3010	-3.210%	2,263	-54.769%
2024-07-01	6.6350	7.002000	6.5000	6.5100	-6.867%	4,582	-56.221%
2024-06-28	7.2490	7.300000	6.6200	6.9900	-2.917%	3,534	-59.227%
2024-06-27	6.5000	7.400000	6.5000	7.2000	+10.092%	1,389	-60.417%
2024-06-26	6.9110	7.000000	6.5040	6.5400	-3.054%	2,076	-56.422%
2024-06-25	7.3000	7.300000	6.5000	6.7460	+0.208%	4,128	-57.753%
2024-06-24	7.3510	7.718000	6.2400	6.7320	-3.842%	2,733	-57.665%
2024-06-21	6.2300	7.680000	6.2210	7.0010	+12.538%	7,139	-59.292%
2024-06-20	8.2920	8.301000	6.1000	6.2210	-25.057%	29,227	-54.187%
2024-06-18	9.3000	9.380000	8.1020	8.3010	-13.531%	4,100	-65.667%
2024-06-17	9.8000	9.800000	9.0600	9.6000	+4.348%	2,076	-70.313%
2024-06-14	9.4500	9.791000	9.1200	9.2000	-3.158%	1,126	-69.022%
2024-06-13	10.0000	10.000000	9.5000	9.5000	-3.061%	1,051	-70.000%
2024-06-12	11.0000	11.000000	9.5000	9.8000	-9.259%	3,667	-70.918%
2024-06-11	10.1000	10.800000	10.1000	10.8000	+3.846%	748	-73.611%
2024-06-10	9.8000	10.800000	9.8000	10.4000	+4.000%	1,189	-72.596%
2024-06-07	10.1000	10.500000	9.6500	10.0000	-2.913%	5,419	-71.500%
2024-06-06	10.6000	11.000000	10.2080	10.3000	-3.738%	1,710	-72.330%
2024-06-05	10.8010	11.000000	10.4000	10.7000	-0.926%	2,855	-73.364%
2024-06-04	10.9000	11.046000	10.4430	10.8000	-2.703%	1,044	-73.611%
2024-06-03	11.3000	11.300000	10.7500	11.1000	+1.835%	1,992	-74.324%
2024-05-31	11.5000	11.500000	10.8000	10.9000	+3.810%	1,229	-73.853%
2024-05-30	11.2000	11.200000	10.2500	10.5000	-1.869%	3,426	-72.857%
2024-05-29	10.9000	11.200000	9.9990	10.7000	-0.926%	6,321	-73.364%
2024-05-28	11.3000	11.300000	10.5000	10.8000	-6.087%	4,538	-73.611%
2024-05-24	11.0000	11.700000	10.8240	11.5000	+6.481%	3,672	-75.217%
2024-05-23	10.0000	10.900000	10.0000	10.8000	+0.935%	7,922	-73.611%
2024-05-22	10.6000	11.000000	10.0500	10.7000	0.000%	2,874	-73.364%
2024-05-21	11.6000	11.600000	10.3000	10.7000	-3.604%	5,629	-73.364%
2024-05-20	11.8000	12.500000	11.0000	11.1000	-4.310%	3,197	-74.324%
2024-05-17	11.9000	12.200000	11.4000	11.6000	-4.918%	2,769	-75.431%
2024-05-16	11.7000	13.300000	10.5000	12.2000	+2.521%	12,058	-76.639%
2024-05-15	12.9000	12.900000	11.3010	11.9000	-7.393%	2,118	-76.050%
2024-05-14	12.6000	13.300000	12.4090	12.8500	+1.181%	1,894	-77.821%
2024-05-13	12.8000	12.800000	12.0000	12.7000	+2.419%	3,080	-77.559%
2024-05-10	13.1000	13.200000	11.8020	12.4000	-6.767%	4,741	-77.016%
2024-05-09	13.1240	14.200000	12.7740	13.3000	+0.758%	2,961	-78.571%
2024-05-08	13.0000	13.500000	12.9000	13.2000	+1.538%	1,375	-78.409%
2024-05-07	13.2000	13.810000	12.5000	13.0000	-1.515%	4,411	-78.077%
2024-05-06	12.8000	13.800000	12.3960	13.2000	+1.538%	5,938	-78.409%
2024-05-03	13.0000	13.960000	12.6000	13.0000	-4.412%	2,535	-78.077%
2024-05-02	13.5000	14.200000	13.4500	13.6000	+5.426%	2,900	-79.044%
2024-05-01	13.0000	13.400000	12.5000	12.9000	+2.381%	2,031	-77.907%
2024-04-30	13.0000	13.600000	12.1000	12.6000	-5.263%	4,656	-77.381%
2024-04-29	13.2000	14.000000	12.6000	13.3000	+0.758%	4,540	-78.571%
2024-04-26	11.5000	13.400000	11.3450	13.2000	+13.793%	5,120	-78.409%
2024-04-25	11.5000	11.950000	10.7080	11.6000	-1.695%	925	-75.431%
2024-04-24	11.8000	13.100000	11.7000	11.8000	-1.667%	3,038	-75.847%
2024-04-23	10.3000	12.283000	10.3000	12.0000	+10.092%	4,682	-76.250%
2024-04-22	11.9000	11.900000	9.8000	10.9000	-2.679%	3,831	-73.853%
2024-04-19	12.1000	12.600000	11.0000	11.2000	-8.943%	4,973	-74.554%
2024-04-18	12.5090	12.800000	12.0000	12.3000	-0.806%	3,309	-76.829%
2024-04-17	13.2000	13.939000	12.0000	12.4000	-3.876%	4,411	-77.016%
2024-04-16	13.8000	14.000000	12.5000	12.9000	-7.857%	9,330	-77.907%
2024-04-15	15.6000	15.700000	13.4000	14.0000	-13.043%	6,813	-79.643%
2024-04-12	16.4000	16.700000	15.5000	16.1000	-3.593%	5,154	-82.298%
2024-04-11	17.1000	17.400000	16.3010	16.7000	-2.339%	5,884	-82.934%
2024-04-10	17.0000	17.500000	16.7000	17.1000	-1.156%	3,337	-83.333%
2024-04-09	16.5000	17.550000	16.5000	17.3000	+4.217%	4,499	-83.526%
2024-04-08	16.5000	17.995000	16.5000	16.6000	-2.924%	6,054	-82.831%
2024-04-05	17.7000	18.000000	16.5470	17.1000	-3.933%	2,558	-83.333%
2024-04-04	18.2000	18.200000	17.3000	17.8000	-2.198%	2,858	-83.989%
2024-04-03	16.9000	18.500000	16.9000	18.2000	+3.409%	3,322	-84.341%
2024-04-02	17.4000	18.400000	16.8510	17.6000	+0.571%	6,105	-83.807%
2024-04-01	18.1000	18.900000	16.5000	17.5000	-3.315%	18,148	-83.714%
2024-03-28	18.5000	18.800000	18.0000	18.1000	-2.688%	7,017	-84.254%
2024-03-27	18.8000	19.000000	18.2000	18.6000	-1.587%	2,473	-84.677%
2024-03-26	19.5000	19.800000	18.6000	18.9000	-1.047%	2,784	-84.921%
2024-03-25	18.1000	19.700000	18.0000	19.1000	+2.688%	5,969	-85.079%
2024-03-22	19.4000	19.500000	17.9080	18.6000	-3.125%	6,179	-84.677%
2024-03-21	17.7000	20.300000	17.6000	19.2000	+7.263%	12,425	-85.156%
2024-03-20	17.7000	18.900000	16.8000	17.9000	-0.556%	7,507	-84.078%
2024-03-19	17.8000	19.000000	17.5000	18.0000	+2.857%	5,229	-84.167%
2024-03-18	17.2000	19.800000	17.1000	17.5000	+2.339%	7,788	-83.714%
2024-03-15	17.0000	17.801000	16.1000	17.1000	+4.268%	10,208	-83.333%
2024-03-14	16.6000	16.700000	15.1000	16.4000	+0.613%	8,518	-82.622%
2024-03-13	16.4000	17.100000	16.3000	16.3000	-1.212%	2,562	-82.515%
2024-03-12	17.6000	18.000000	16.3000	16.5000	-6.780%	4,979	-82.727%
2024-03-11	19.0000	19.999000	17.4000	17.7000	-6.842%	3,921	-83.898%
2024-03-08	18.9000	20.000000	18.6070	19.0000	+0.529%	3,587	-85.000%
2024-03-07	19.0000	19.749000	18.4000	18.9000	+0.532%	4,832	-84.921%
2024-03-06	20.2000	20.200000	18.0000	18.8000	-9.179%	10,620	-84.840%
2024-03-05	22.3000	22.500000	20.3000	20.7000	-5.909%	10,569	-86.232%
2024-03-04	22.1000	22.800000	20.9000	22.0000	-1.566%	5,969	-87.045%
2024-03-01	20.8000	22.500000	20.8000	22.3500	+6.938%	2,791	-87.248%
2024-02-29	23.2000	23.200000	20.8000	20.9000	-11.064%	10,753	-86.364%
2024-02-28	22.0000	26.000000	21.5500	23.5000	+8.796%	24,570	-87.872%
2024-02-27	22.1000	23.300000	21.3000	21.6000	-3.356%	15,605	-86.806%
2024-02-26	19.2000	22.900000	18.1000	22.3500	+15.803%	26,282	-87.248%
2024-02-23	15.0000	20.000000	14.9000	19.3000	+28.667%	21,514	-85.233%
2024-02-22	13.6000	15.000000	13.6000	15.0000	+7.143%	4,749	-81.000%
2024-02-21	15.1000	16.200000	13.4000	14.0000	-9.091%	8,362	-79.643%
2024-02-20	17.1000	17.181000	15.4000	15.4000	-9.942%	11,524	-81.494%
2024-02-16	15.7000	17.253000	15.4000	17.1000	+7.547%	7,994	-83.333%
2024-02-15	18.6000	19.128000	15.7000	15.9000	-16.316%	21,103	-82.075%
2024-02-14	19.1000	19.350000	18.0000	19.0000	+3.261%	4,413	-85.000%
2024-02-13	21.2000	21.295000	18.3200	18.4000	-13.615%	11,774	-84.511%
2024-02-12	21.7000	22.300000	21.0000	21.3000	0.000%	4,703	-86.620%
2024-02-09	23.3000	24.500000	21.1000	21.3000	-8.974%	9,118	-86.620%
2024-02-08	20.9000	24.000000	20.5000	23.4000	+10.900%	10,068	-87.821%
2024-02-07	24.3000	24.800000	21.0000	21.1000	-12.083%	9,023	-86.493%
2024-02-06	23.1000	24.600000	22.2000	24.0000	+3.448%	11,776	-88.125%
2024-02-05	22.0000	23.200000	20.1010	23.2000	+4.505%	17,558	-87.716%
2024-02-02	20.1000	22.471000	20.0500	22.2000	+9.360%	26,466	-87.162%
2024-02-01	23.1000	23.900000	19.0080	20.3000	-19.731%	37,608	-85.961%
2024-01-31	22.5000	26.940000	22.5000	25.2900	+3.436%	17,031	-88.731%
2024-01-30	22.5000	24.840000	22.5000	24.4500	+3.361%	9,895	-88.344%
2024-01-29	28.2300	28.230000	22.9200	23.6550	-10.245%	24,197	-87.952%
2024-01-26	28.0800	28.080000	23.8950	26.3550	-1.403%	11,952	-89.186%
2024-01-25	25.6500	31.185000	25.4250	26.7300	-3.728%	33,392	-89.338%
2024-01-24	18.7500	32.850000	18.7500	27.7650	+45.176%	117,798	-89.735%
2024-01-23	19.8000	20.400000	17.2500	19.1250	+0.473%	23,862	-85.098%
2024-01-22	17.9550	20.835000	17.9550	19.0350	+7.360%	10,977	-85.028%
2024-01-19	20.0850	20.085000	16.8900	17.7300	-13.974%	14,090	-83.926%
2024-01-18	19.4700	20.655000	18.3000	20.6100	+5.287%	9,146	-86.172%
2024-01-17	21.6000	22.065000	19.2000	19.5750	-11.824%	12,356	-85.441%
2024-01-16	24.7500	25.365000	19.5000	22.2000	-8.472%	20,948	-87.162%
2024-01-12	21.0750	27.000000	20.0250	24.2550	+14.681%	51,873	-88.250%
2024-01-11	20.2500	21.480000	17.2500	21.1500	+0.142%	28,013	-86.525%
2024-01-10	21.7200	21.720000	19.4100	21.1200	-8.154%	23,614	-86.506%
2024-01-09	22.8750	23.970000	21.4950	22.9950	+1.658%	34,908	-87.606%
2024-01-08	21.8250	25.275000	20.5500	22.6200	+15.115%	73,414	-87.401%
2024-01-05	18.0000	27.840000	16.8900	19.6500	+3.150%	267,320	-85.496%
2024-01-04	12.6000	22.500000	12.0000	19.0500	+56.212%	133,254	-85.039%
2024-01-03	13.0350	13.035000	11.7000	12.1950	-4.353%	25,170	-76.630%
2024-01-02	11.2800	12.750000	10.0800	12.7500	+20.226%	35,470	-77.647%
2023-12-29	9.3750	11.685000	9.1500	10.6050	+2.020%	50,296	-73.126%
2023-12-28	8.2500	10.500000	7.7250	10.3950	+26.000%	51,020	-72.583%
2023-12-27	8.2350	8.250000	7.5450	8.2500	+4.167%	24,556	-65.455%
2023-12-26	7.8000	8.100000	7.3950	7.9200	+6.667%	18,061	-64.015%
2023-12-22	7.5000	7.875000	7.3650	7.4250	+2.062%	17,985	-61.616%
2023-12-21	7.5750	7.785000	7.2000	7.2750	-7.619%	17,391	-60.825%
2023-12-20	6.9000	8.025000	6.9000	7.8750	+3.550%	35,519	-63.810%
2023-12-19	7.9500	8.100000	7.4850	7.6050	-11.672%	46,333	-62.525%
2023-12-18	9.3000	9.600000	7.6650	8.6100	+26.154%	556,558	-66.899%
2023-12-15	7.6500	8.550000	6.8250	6.8250	-10.959%	35,331	-58.242%
2023-12-14	8.0250	9.000000	7.6500	7.6650	-10.351%	50,006	-62.818%
2023-12-13	8.7000	8.700000	6.6150	8.5500	+27.517%	27,152	-66.667%
2023-12-12	7.5000	7.890000	6.6000	6.7050	-10.778%	20,693	-57.494%
2023-12-11	8.5500	8.550000	7.5000	7.5150	-12.105%	23,543	-62.076%
2023-12-08	8.8500	9.000000	8.4900	8.5500	-5.000%	13,875	-66.667%
2023-12-07	8.5500	9.000000	8.3700	9.0000	+3.093%	13,044	-68.333%
2023-12-06	8.7300	8.985000	8.3100	8.7300	-3.000%	20,361	-67.354%
2023-12-05	9.8250	9.825000	8.2500	9.0000	-9.091%	28,710	-68.333%
2023-12-04	10.3500	10.500000	9.5700	9.9000	-4.348%	13,704	-71.212%
2023-12-01	10.1400	10.485000	9.9000	10.3500	+4.230%	11,005	-72.464%
2023-11-30	9.4500	10.500000	9.1950	9.9300	+1.846%	21,030	-71.299%
2023-11-29	9.4500	9.855000	9.1500	9.7500	+0.154%	17,154	-70.769%
2023-11-28	8.8650	9.750000	8.7750	9.7350	+3.180%	20,872	-70.724%
2023-11-27	9.4950	9.615000	8.8500	9.4350	-5.697%	12,853	-69.793%
2023-11-24	8.9850	10.050000	8.8500	10.0050	+5.538%	20,182	-71.514%

.dark-mode .GSMv1j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSMv1j{ color: #333333; background-color: white; border: 2px solid #333333; }TCRTAlaunos Therapeutics, Inc. Common Stockstock NASDAQ

TCRT
Alaunos Therapeutics, Inc. Common Stock
stock NASDAQ