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 )

1.080 +0.010 (+0.93%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 23, 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 (%)
Mar 28, 2024 1.850 1.850 1.800 1.810 70,165 -0.05(-2.69%)
Mar 27, 2024 1.880 1.900 1.820 1.860 24,718 -0.03(-1.59%)
Mar 26, 2024 1.950 1.980 1.860 1.890 27,835 -0.02(-1.05%)
Mar 25, 2024 1.810 1.970 1.800 1.910 59,691 +0.05(+2.69%)
Mar 22, 2024 1.940 1.950 1.791 1.860 61,788 -0.06(-3.12%)
Mar 21, 2024 1.770 2.030 1.760 1.920 124,053 +0.13(+7.26%)
Mar 20, 2024 1.770 1.890 1.680 1.790 74,215 -0.01(-0.56%)
Mar 19, 2024 1.780 1.900 1.750 1.800 52,290 +0.05(+2.86%)
Mar 18, 2024 1.720 1.980 1.710 1.750 77,883 +0.04(+2.34%)
Mar 15, 2024 1.700 1.780 1.610 1.710 102,083 +0.07(+4.27%)
Mar 14, 2024 1.660 1.670 1.510 1.640 85,176 +0.01(+0.61%)
Mar 13, 2024 1.640 1.710 1.630 1.630 25,621 -0.02(-1.21%)
Mar 12, 2024 1.760 1.800 1.630 1.650 49,792 -0.12(-6.78%)
Mar 11, 2024 1.900 2.000 1.740 1.770 39,208 -0.13(-6.84%)
Mar 08, 2024 1.890 2.000 1.861 1.900 35,874 +0.01(+0.53%)
Mar 07, 2024 1.900 1.975 1.840 1.890 48,303 +0.01(+0.53%)
Mar 06, 2024 2.020 2.020 1.800 1.880 106,204 -0.19(-9.18%)
Mar 05, 2024 2.230 2.250 2.030 2.070 105,684 -0.13(-5.91%)
Mar 04, 2024 2.210 2.280 2.090 2.200 59,679 -0.03(-1.57%)
Mar 01, 2024 2.080 2.250 2.080 2.235 27,905 +0.15(+6.94%)
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%)
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.