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 (%)
May 31, 2022 2.310 2.390 2.240 2.320 382,759 +0.02(+0.87%)
May 27, 2022 2.190 2.310 2.155 2.300 289,518 +0.11(+5.02%)
May 26, 2022 2.110 2.245 2.065 2.190 348,418 +0.08(+3.79%)
May 25, 2022 2.170 2.215 2.090 2.110 461,713 -0.05(-2.31%)
May 24, 2022 2.220 2.320 2.110 2.160 469,588 -0.10(-4.42%)
May 23, 2022 2.360 2.375 2.250 2.260 405,780 -0.09(-3.83%)
May 20, 2022 2.380 2.400 2.290 2.350 263,452 -0.01(-0.42%)
May 19, 2022 2.330 2.430 2.327 2.360 277,345 +0.01(+0.43%)
May 18, 2022 2.360 2.390 2.313 2.350 216,628 -0.05(-2.08%)
May 17, 2022 2.370 2.460 2.350 2.400 208,563 +0.05(+2.13%)
May 16, 2022 2.390 2.435 2.300 2.350 291,789 +0.00(+0.00%)
May 13, 2022 2.420 2.510 2.340 2.350 405,644 -0.01(-0.42%)
May 12, 2022 2.200 2.430 2.170 2.360 998,017 +0.19(+8.76%)
May 11, 2022 2.340 2.410 2.150 2.170 695,479 -0.20(-8.44%)
May 10, 2022 2.250 2.440 2.185 2.370 691,745 +0.17(+7.73%)
May 09, 2022 2.390 2.410 2.180 2.200 552,706 -0.24(-9.84%)
May 06, 2022 2.400 2.480 2.270 2.440 548,461 +0.03(+1.24%)
May 05, 2022 2.450 2.540 2.330 2.410 516,647 -0.09(-3.60%)
May 04, 2022 2.420 2.520 2.280 2.500 476,324 +0.10(+4.17%)
May 03, 2022 2.300 2.480 2.248 2.400 656,759 +0.09(+3.90%)
May 02, 2022 2.140 2.320 2.140 2.310 503,808 +0.18(+8.45%)
Apr 29, 2022 2.160 2.230 2.120 2.130 402,027 -0.08(-3.62%)
Apr 28, 2022 2.310 2.310 2.100 2.210 367,594 -0.09(-3.91%)
Apr 27, 2022 2.290 2.310 2.210 2.300 475,907 +0.01(+0.44%)
Apr 26, 2022 2.410 2.450 2.260 2.290 383,424 -0.12(-4.98%)
Apr 25, 2022 2.380 2.480 2.360 2.410 312,646 +0.02(+0.84%)
Apr 22, 2022 2.460 2.470 2.384 2.390 390,504 -0.11(-4.40%)
Apr 21, 2022 2.370 2.570 2.300 2.500 1,014,400 +0.14(+5.93%)
Apr 20, 2022 2.390 2.500 2.310 2.360 468,398 -0.04(-1.67%)
Apr 19, 2022 2.390 2.500 2.260 2.400 515,420 +0.02(+0.84%)
Apr 18, 2022 2.480 2.500 2.330 2.380 471,412 -0.08(-3.25%)
Apr 14, 2022 2.550 2.550 2.430 2.460 243,307 -0.07(-2.77%)
Apr 13, 2022 2.450 2.600 2.410 2.530 363,123 +0.12(+4.98%)
Apr 12, 2022 2.460 2.515 2.400 2.410 340,768 -0.03(-1.23%)
Apr 11, 2022 2.470 2.520 2.410 2.440 454,389 -0.05(-2.01%)
Apr 08, 2022 2.610 2.680 2.480 2.490 267,538 -0.16(-6.04%)
Apr 07, 2022 2.560 2.670 2.510 2.650 354,590 +0.09(+3.52%)
Apr 06, 2022 2.580 2.610 2.460 2.560 291,072 -0.05(-1.92%)
Apr 05, 2022 2.830 2.830 2.600 2.610 264,087 -0.20(-7.12%)
Apr 04, 2022 2.710 2.870 2.710 2.810 487,746 +0.09(+3.31%)
Apr 01, 2022 2.770 2.822 2.680 2.720 448,194 -0.04(-1.45%)
Mar 31, 2022 2.680 2.830 2.653 2.760 340,752 +0.10(+3.76%)
Mar 30, 2022 2.690 2.760 2.630 2.660 247,153 -0.03(-1.12%)
Mar 29, 2022 2.780 2.830 2.670 2.690 449,626 -0.04(-1.47%)
Mar 28, 2022 2.860 2.960 2.660 2.730 341,498 -0.07(-2.50%)
Mar 25, 2022 2.970 2.970 2.760 2.800 331,881 -0.18(-6.04%)
Mar 24, 2022 3.030 3.030 2.910 2.980 297,017 -0.03(-1.00%)
Mar 23, 2022 3.100 3.130 2.980 3.010 389,022 -0.18(-5.64%)
Mar 22, 2022 2.860 3.320 2.860 3.190 947,868 +0.44(+16.00%)
Mar 21, 2022 2.800 2.800 2.680 2.750 383,727 +0.00(+0.00%)
Mar 18, 2022 2.810 2.870 2.730 2.750 647,617 -0.06(-2.14%)
Mar 17, 2022 2.640 2.830 2.570 2.810 413,496 +0.12(+4.46%)
Mar 16, 2022 2.530 2.690 2.440 2.690 636,642 +0.23(+9.35%)
Mar 15, 2022 2.500 2.505 2.370 2.460 498,619 +0.06(+2.50%)
Mar 14, 2022 2.520 2.520 2.360 2.400 563,978 -0.13(-5.14%)
Mar 11, 2022 2.590 2.600 2.460 2.530 474,554 -0.01(-0.39%)
Mar 10, 2022 2.580 2.630 2.485 2.540 420,197 -0.08(-3.05%)
Mar 09, 2022 2.490 2.660 2.490 2.620 547,879 +0.15(+6.07%)
Mar 08, 2022 2.500 2.560 2.430 2.470 463,697 -0.05(-1.98%)
Mar 07, 2022 2.510 2.610 2.510 2.520 449,273 +0.02(+0.80%)
Mar 04, 2022 2.480 2.555 2.430 2.500 471,038 -0.03(-1.19%)
Mar 03, 2022 2.640 2.640 2.450 2.530 885,961 -0.08(-3.07%)
Mar 02, 2022 2.630 2.695 2.561 2.610 621,664 -0.02(-0.76%)
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.