Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tcr2 Therapeutics Inc (NQ: TCRR )

1.480 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 2023 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 (%)
Dec 30, 2022 0.9900 1.030 0.9500 0.9988 255,188 -0.01(-1.11%)
Dec 29, 2022 0.9000 1.100 0.8855 1.010 827,780 +0.13(+14.77%)
Dec 28, 2022 0.8300 0.9499 0.8322 0.8800 369,549 +0.05(+5.74%)
Dec 27, 2022 0.8500 0.8892 0.8260 0.8322 570,406 -0.02(-1.94%)
Dec 23, 2022 0.8342 0.8900 0.8210 0.8487 761,320 +0.02(+2.28%)
Dec 22, 2022 0.8600 0.8999 0.8298 0.8298 324,253 -0.04(-4.62%)
Dec 21, 2022 0.9050 0.9399 0.8510 0.8700 327,212 -0.03(-3.44%)
Dec 20, 2022 0.8700 0.9088 0.8700 0.9010 187,819 +0.02(+2.51%)
Dec 19, 2022 0.9200 0.9450 0.8789 0.8789 198,955 -0.04(-4.57%)
Dec 16, 2022 0.9500 0.9900 0.9100 0.9210 817,684 -0.05(-5.05%)
Dec 15, 2022 1.020 1.020 0.9600 0.9700 222,983 -0.00(-0.40%)
Dec 14, 2022 1.000 1.050 0.9700 0.9739 1,036,497 -0.03(-2.61%)
Dec 13, 2022 1.110 1.120 0.9801 1.000 904,746 -0.11(-9.91%)
Dec 12, 2022 1.160 1.180 1.080 1.110 389,770 -0.03(-2.63%)
Dec 09, 2022 1.160 1.190 1.120 1.140 454,556 -0.04(-3.39%)
Dec 08, 2022 1.280 1.300 1.140 1.180 513,387 -0.09(-7.09%)
Dec 07, 2022 1.360 1.360 1.250 1.270 128,414 -0.05(-4.15%)
Dec 06, 2022 1.380 1.390 1.300 1.325 226,489 -0.05(-3.28%)
Dec 05, 2022 1.410 1.430 1.320 1.370 435,496 -0.04(-2.84%)
Dec 02, 2022 1.460 1.460 1.350 1.410 312,755 -0.03(-2.08%)
Dec 01, 2022 1.390 1.570 1.350 1.440 482,764 +0.11(+8.27%)
Nov 30, 2022 1.290 1.340 1.250 1.330 138,150 +0.07(+5.56%)
Nov 29, 2022 1.340 1.350 1.230 1.260 267,577 -0.04(-3.08%)
Nov 28, 2022 1.400 1.420 1.250 1.300 655,104 +0.01(+0.78%)
Nov 25, 2022 1.300 1.310 1.250 1.290 50,207 +0.02(+1.57%)
Nov 23, 2022 1.260 1.280 1.235 1.270 106,807 +0.01(+0.79%)
Nov 22, 2022 1.250 1.270 1.240 1.260 77,634 +0.00(+0.00%)
Nov 21, 2022 1.340 1.340 1.230 1.260 354,595 -0.05(-3.82%)
Nov 18, 2022 1.330 1.330 1.290 1.310 141,975 -0.02(-1.50%)
Nov 17, 2022 1.330 1.330 1.300 1.330 107,328 -0.02(-1.48%)
Nov 16, 2022 1.420 1.422 1.330 1.350 195,105 -0.06(-4.26%)
Nov 15, 2022 1.380 1.440 1.370 1.410 122,859 +0.03(+2.17%)
Nov 14, 2022 1.440 1.450 1.350 1.380 198,091 -0.03(-2.13%)
Nov 11, 2022 1.360 1.440 1.340 1.410 169,063 +0.05(+3.68%)
Nov 10, 2022 1.340 1.360 1.310 1.360 167,469 +0.08(+6.25%)
Nov 09, 2022 1.330 1.390 1.270 1.280 290,326 -0.08(-5.88%)
Nov 08, 2022 1.350 1.390 1.320 1.360 200,830 -0.02(-1.45%)
Nov 07, 2022 1.430 1.430 1.350 1.380 308,536 -0.02(-1.43%)
Nov 04, 2022 1.460 1.460 1.370 1.400 163,496 -0.05(-3.45%)
Nov 03, 2022 1.440 1.490 1.420 1.450 135,890 -0.03(-2.03%)
Nov 02, 2022 1.560 1.560 1.460 1.480 334,017 -0.05(-3.27%)
Nov 01, 2022 1.600 1.600 1.510 1.530 222,362 -0.04(-2.55%)
Oct 31, 2022 1.570 1.600 1.540 1.570 226,724 +0.01(+0.64%)
Oct 28, 2022 1.550 1.585 1.530 1.560 182,783 +0.02(+1.30%)
Oct 27, 2022 1.570 1.580 1.520 1.540 310,074 -0.04(-2.53%)
Oct 26, 2022 1.630 1.630 1.560 1.580 213,129 -0.04(-2.47%)
Oct 25, 2022 1.580 1.680 1.580 1.620 170,911 +0.05(+3.18%)
Oct 24, 2022 1.590 1.640 1.550 1.570 301,201 +0.02(+1.29%)
Oct 21, 2022 1.530 1.560 1.520 1.550 115,620 +0.02(+1.31%)
Oct 20, 2022 1.570 1.600 1.525 1.530 174,340 -0.03(-1.92%)
Oct 19, 2022 1.570 1.610 1.525 1.560 131,107 -0.01(-0.64%)
Oct 18, 2022 1.610 1.705 1.570 1.570 276,788 -0.03(-1.88%)
Oct 17, 2022 1.640 1.705 1.590 1.600 304,395 -0.02(-1.23%)
Oct 14, 2022 1.620 1.720 1.620 1.620 241,601 -0.01(-0.61%)
Oct 13, 2022 1.620 1.670 1.600 1.630 160,653 -0.02(-1.21%)
Oct 12, 2022 1.660 1.695 1.600 1.650 158,486 -0.01(-0.60%)
Oct 11, 2022 1.720 1.730 1.640 1.660 134,272 -0.05(-2.92%)
Oct 10, 2022 1.770 1.775 1.650 1.710 212,625 +0.02(+1.18%)
Oct 07, 2022 1.760 1.795 1.690 1.690 170,752 -0.08(-4.52%)
Oct 06, 2022 1.800 1.875 1.770 1.770 104,908 -0.04(-2.21%)
Oct 05, 2022 1.820 1.865 1.770 1.810 140,810 +0.00(+0.00%)
Oct 04, 2022 1.790 1.875 1.760 1.810 323,808 +0.05(+2.84%)
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.