TScan Therapeutics, Inc. (TCRX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:12PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 7.68 | 8.13 | 7.51 | 7.89 | 7.89 | 76,760 |
| 10 may 2024 | 7.88 | 8.22 | 7.67 | 7.73 | 7.73 | 114,200 |
| 09 may 2024 | 7.94 | 7.98 | 7.34 | 7.80 | 7.80 | 238,800 |
| 08 may 2024 | 8.72 | 8.72 | 7.98 | 8.01 | 8.01 | 111,200 |
| 07 may 2024 | 8.74 | 8.95 | 8.57 | 8.67 | 8.67 | 107,100 |
| 06 may 2024 | 8.60 | 8.91 | 8.42 | 8.81 | 8.81 | 97,400 |
| 03 may 2024 | 8.79 | 9.09 | 8.55 | 8.56 | 8.56 | 88,700 |
| 02 may 2024 | 8.76 | 8.81 | 8.55 | 8.65 | 8.65 | 229,300 |
| 01 may 2024 | 7.75 | 8.70 | 7.75 | 8.62 | 8.62 | 263,400 |
| 30 abr 2024 | 7.56 | 7.90 | 7.38 | 7.72 | 7.72 | 289,900 |
| 29 abr 2024 | 7.41 | 7.82 | 7.41 | 7.68 | 7.68 | 206,000 |
| 26 abr 2024 | 7.34 | 7.46 | 7.12 | 7.32 | 7.32 | 92,100 |
| 25 abr 2024 | 7.26 | 7.46 | 7.03 | 7.29 | 7.29 | 107,400 |
| 24 abr 2024 | 7.28 | 7.51 | 7.11 | 7.38 | 7.38 | 90,700 |
| 23 abr 2024 | 7.22 | 7.55 | 7.02 | 7.26 | 7.26 | 208,300 |
| 22 abr 2024 | 6.82 | 7.24 | 6.74 | 7.12 | 7.12 | 173,200 |
| 19 abr 2024 | 6.82 | 7.13 | 6.71 | 6.82 | 6.82 | 278,900 |
| 18 abr 2024 | 6.75 | 7.14 | 6.65 | 6.92 | 6.92 | 250,500 |
| 17 abr 2024 | 7.27 | 7.36 | 6.58 | 6.75 | 6.75 | 1,642,000 |
| 16 abr 2024 | 7.50 | 7.55 | 7.12 | 7.13 | 7.13 | 98,700 |
| 15 abr 2024 | 7.49 | 7.92 | 7.43 | 7.69 | 7.69 | 121,500 |
| 12 abr 2024 | 7.84 | 8.12 | 7.49 | 7.75 | 7.75 | 128,900 |
| 11 abr 2024 | 7.23 | 7.87 | 7.21 | 7.80 | 7.80 | 168,200 |
| 10 abr 2024 | 7.29 | 7.41 | 7.08 | 7.23 | 7.23 | 131,500 |
| 09 abr 2024 | 7.45 | 7.82 | 7.35 | 7.45 | 7.45 | 95,000 |
| 08 abr 2024 | 7.22 | 7.36 | 7.03 | 7.34 | 7.34 | 70,500 |
| 05 abr 2024 | 7.03 | 7.20 | 7.00 | 7.09 | 7.09 | 105,800 |
| 04 abr 2024 | 7.20 | 7.33 | 6.98 | 7.09 | 7.09 | 161,700 |
| 03 abr 2024 | 7.14 | 7.45 | 7.01 | 7.16 | 7.16 | 125,200 |
| 02 abr 2024 | 7.99 | 7.99 | 7.14 | 7.20 | 7.20 | 126,300 |
| 01 abr 2024 | 8.03 | 8.15 | 7.72 | 8.01 | 8.01 | 121,800 |
| 28 mar 2024 | 8.27 | 8.29 | 7.28 | 7.94 | 7.94 | 741,700 |
| 27 mar 2024 | 8.11 | 9.00 | 7.97 | 8.30 | 8.30 | 449,000 |
| 26 mar 2024 | 8.02 | 8.23 | 7.91 | 7.99 | 7.99 | 226,600 |
| 25 mar 2024 | 8.01 | 8.42 | 7.70 | 7.93 | 7.93 | 397,300 |
| 22 mar 2024 | 7.33 | 8.06 | 7.17 | 8.02 | 8.02 | 528,300 |
| 21 mar 2024 | 7.01 | 7.09 | 6.81 | 7.01 | 7.01 | 86,900 |
| 20 mar 2024 | 6.99 | 7.12 | 6.84 | 7.01 | 7.01 | 86,700 |
| 19 mar 2024 | 6.95 | 7.19 | 6.61 | 6.97 | 6.97 | 96,700 |
| 18 mar 2024 | 7.27 | 7.40 | 6.81 | 6.83 | 6.83 | 93,400 |
| 15 mar 2024 | 6.78 | 7.12 | 6.56 | 7.12 | 7.12 | 347,900 |
| 14 mar 2024 | 6.72 | 6.89 | 6.55 | 6.79 | 6.79 | 95,900 |
| 13 mar 2024 | 6.60 | 7.09 | 6.45 | 6.71 | 6.71 | 75,500 |
| 12 mar 2024 | 6.49 | 6.90 | 6.43 | 6.76 | 6.76 | 65,800 |
| 11 mar 2024 | 6.43 | 6.88 | 6.42 | 6.56 | 6.56 | 48,700 |
| 08 mar 2024 | 7.17 | 7.24 | 6.40 | 6.55 | 6.55 | 158,000 |
| 07 mar 2024 | 7.35 | 7.35 | 6.98 | 7.14 | 7.14 | 103,900 |
| 06 mar 2024 | 6.80 | 7.35 | 6.80 | 7.15 | 7.15 | 139,800 |
| 05 mar 2024 | 7.08 | 7.17 | 6.75 | 7.03 | 7.03 | 34,900 |
| 04 mar 2024 | 7.20 | 7.28 | 6.94 | 7.12 | 7.12 | 97,600 |
| 01 mar 2024 | 6.82 | 7.67 | 6.76 | 7.20 | 7.20 | 224,600 |
| 29 feb 2024 | 6.84 | 6.97 | 6.50 | 6.75 | 6.75 | 140,400 |
| 28 feb 2024 | 6.41 | 6.97 | 6.22 | 6.71 | 6.71 | 342,400 |
| 27 feb 2024 | 6.79 | 6.79 | 6.15 | 6.45 | 6.45 | 184,000 |
| 26 feb 2024 | 6.85 | 7.05 | 6.66 | 6.79 | 6.79 | 123,700 |
| 23 feb 2024 | 6.76 | 6.80 | 6.40 | 6.76 | 6.76 | 100,600 |
| 22 feb 2024 | 6.95 | 7.00 | 6.52 | 6.82 | 6.82 | 73,800 |
| 21 feb 2024 | 7.25 | 7.31 | 6.74 | 6.95 | 6.95 | 236,500 |
| 20 feb 2024 | 6.78 | 7.87 | 6.75 | 7.41 | 7.41 | 727,200 |
| 16 feb 2024 | 5.75 | 7.10 | 5.56 | 6.78 | 6.78 | 655,700 |
| 15 feb 2024 | 5.81 | 5.99 | 5.60 | 5.74 | 5.74 | 77,100 |
| 14 feb 2024 | 5.86 | 5.89 | 5.66 | 5.80 | 5.80 | 58,400 |
| 13 feb 2024 | 5.91 | 6.05 | 5.55 | 5.73 | 5.73 | 132,300 |
| 12 feb 2024 | 5.73 | 6.02 | 5.44 | 5.94 | 5.94 | 264,500 |
| 09 feb 2024 | 6.00 | 6.07 | 5.70 | 5.81 | 5.81 | 92,900 |
| 08 feb 2024 | 5.76 | 6.05 | 5.66 | 6.00 | 6.00 | 100,400 |
| 07 feb 2024 | 6.01 | 6.20 | 5.74 | 5.80 | 5.80 | 87,900 |
| 06 feb 2024 | 5.61 | 6.02 | 5.56 | 5.92 | 5.92 | 203,700 |
| 05 feb 2024 | 5.16 | 5.73 | 5.11 | 5.55 | 5.55 | 94,400 |
| 02 feb 2024 | 5.13 | 5.25 | 4.96 | 5.24 | 5.24 | 67,700 |
| 01 feb 2024 | 5.11 | 5.38 | 5.11 | 5.15 | 5.15 | 35,800 |
| 31 ene 2024 | 4.99 | 5.24 | 4.81 | 5.11 | 5.11 | 112,100 |
| 30 ene 2024 | 5.20 | 5.38 | 4.95 | 4.98 | 4.98 | 41,300 |
| 29 ene 2024 | 4.96 | 5.33 | 4.96 | 5.24 | 5.24 | 51,800 |
| 26 ene 2024 | 4.98 | 5.21 | 4.97 | 5.02 | 5.02 | 61,900 |
| 25 ene 2024 | 4.90 | 5.05 | 4.64 | 4.98 | 4.98 | 88,400 |
| 24 ene 2024 | 5.01 | 5.04 | 4.71 | 4.89 | 4.89 | 111,600 |
| 23 ene 2024 | 5.04 | 5.40 | 5.01 | 5.04 | 5.04 | 116,900 |
| 22 ene 2024 | 5.40 | 5.40 | 5.20 | 5.22 | 5.22 | 87,600 |
| 19 ene 2024 | 5.23 | 5.47 | 5.16 | 5.39 | 5.39 | 64,300 |
| 18 ene 2024 | 5.88 | 5.88 | 5.11 | 5.26 | 5.26 | 112,700 |
| 17 ene 2024 | 5.73 | 5.97 | 5.65 | 5.82 | 5.82 | 97,800 |
| 16 ene 2024 | 5.97 | 5.97 | 5.72 | 5.81 | 5.81 | 66,800 |
| 12 ene 2024 | 6.05 | 6.15 | 5.88 | 6.00 | 6.00 | 108,400 |
| 11 ene 2024 | 5.85 | 6.03 | 5.80 | 5.96 | 5.96 | 82,800 |
| 10 ene 2024 | 5.92 | 6.17 | 5.68 | 5.89 | 5.89 | 207,000 |
| 09 ene 2024 | 5.85 | 6.02 | 5.67 | 5.89 | 5.89 | 202,100 |
| 08 ene 2024 | 5.98 | 6.10 | 5.76 | 5.98 | 5.98 | 216,100 |
| 05 ene 2024 | 5.78 | 5.96 | 5.47 | 5.85 | 5.85 | 211,900 |
| 04 ene 2024 | 5.76 | 6.18 | 5.67 | 5.79 | 5.79 | 460,000 |
| 03 ene 2024 | 5.66 | 6.00 | 5.55 | 5.67 | 5.67 | 113,800 |
| 02 ene 2024 | 5.95 | 5.99 | 5.59 | 5.71 | 5.71 | 107,000 |
| 29 dic 2023 | 5.96 | 6.05 | 5.77 | 5.83 | 5.83 | 125,500 |
| 28 dic 2023 | 6.04 | 6.10 | 5.77 | 5.98 | 5.98 | 122,400 |
| 27 dic 2023 | 5.98 | 6.07 | 5.91 | 6.03 | 6.03 | 178,300 |
| 26 dic 2023 | 5.82 | 6.00 | 5.78 | 5.95 | 5.95 | 149,900 |
| 22 dic 2023 | 5.08 | 5.83 | 5.07 | 5.75 | 5.75 | 281,800 |
| 21 dic 2023 | 4.90 | 5.08 | 4.90 | 4.98 | 4.98 | 106,600 |
| 20 dic 2023 | 4.84 | 5.06 | 4.81 | 4.84 | 4.84 | 140,700 |
| 19 dic 2023 | 4.71 | 5.00 | 4.71 | 4.90 | 4.90 | 194,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.