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 (%)
Jul 31, 2020 17.91 18.04 16.57 16.75 399,700 -1.15(-6.42%)
Jul 30, 2020 17.25 18.48 17.11 17.90 740,908 -0.08(-0.44%)
Jul 29, 2020 17.18 18.33 16.71 17.98 2,797,865 +1.70(+10.44%)
Jul 28, 2020 16.45 16.51 14.51 16.28 1,203,431 -0.11(-0.67%)
Jul 27, 2020 18.92 19.85 15.21 16.39 4,044,548 +3.29(+25.11%)
Jul 24, 2020 13.64 13.74 12.95 13.10 104,100 -0.56(-4.10%)
Jul 23, 2020 14.50 14.58 13.51 13.66 87,511 -0.72(-5.01%)
Jul 22, 2020 15.16 15.33 14.29 14.38 119,339 -0.87(-5.70%)
Jul 21, 2020 16.30 16.59 15.21 15.25 81,209 -0.79(-4.93%)
Jul 20, 2020 15.61 16.68 15.61 16.04 178,535 +0.71(+4.63%)
Jul 17, 2020 15.36 16.01 15.20 15.33 107,300 +0.13(+0.86%)
Jul 16, 2020 15.63 15.63 15.02 15.20 62,459 -0.47(-3.00%)
Jul 15, 2020 15.43 16.00 15.12 15.67 76,492 +0.44(+2.89%)
Jul 14, 2020 14.47 15.29 14.27 15.23 79,971 +0.75(+5.18%)
Jul 13, 2020 15.49 15.65 14.37 14.48 160,382 -0.89(-5.79%)
Jul 10, 2020 15.91 16.16 15.29 15.37 104,100 -0.59(-3.70%)
Jul 09, 2020 15.50 16.51 15.26 15.96 108,915 +0.60(+3.91%)
Jul 08, 2020 15.09 15.73 14.82 15.36 78,998 +0.23(+1.52%)
Jul 07, 2020 15.93 16.15 15.13 15.13 73,743 -0.96(-5.97%)
Jul 06, 2020 15.81 16.13 15.50 16.09 99,250 +0.54(+3.47%)
Jul 02, 2020 16.34 16.34 15.34 15.55 68,100 -0.55(-3.42%)
Jul 01, 2020 15.42 16.28 15.12 16.10 189,216 +0.74(+4.82%)
Jun 30, 2020 15.57 15.77 14.90 15.36 170,693 -0.23(-1.48%)
Jun 29, 2020 15.57 16.29 15.32 15.59 107,588 +0.02(+0.13%)
Jun 26, 2020 16.07 16.07 14.79 15.57 758,100 -0.62(-3.83%)
Jun 25, 2020 16.75 17.05 15.68 16.19 132,024 -0.48(-2.88%)
Jun 24, 2020 15.47 16.96 15.42 16.67 151,506 +1.01(+6.45%)
Jun 23, 2020 16.81 16.81 15.56 15.66 211,544 -0.87(-5.26%)
Jun 22, 2020 16.07 17.10 16.07 16.53 226,943 +0.64(+4.03%)
Jun 19, 2020 16.23 17.02 15.89 15.89 238,900 -0.21(-1.30%)
Jun 18, 2020 15.46 17.16 15.14 16.10 115,677 +0.68(+4.41%)
Jun 17, 2020 16.28 16.28 15.10 15.42 118,334 -0.69(-4.28%)
Jun 16, 2020 14.91 16.32 14.22 16.11 160,348 +1.63(+11.26%)
Jun 15, 2020 13.78 14.69 13.66 14.48 148,927 +0.24(+1.69%)
Jun 12, 2020 14.36 14.77 13.47 14.24 123,500 +0.41(+2.96%)
Jun 11, 2020 15.00 15.25 13.03 13.83 131,316 -1.55(-10.08%)
Jun 10, 2020 15.69 18.00 15.05 15.38 184,903 -0.38(-2.41%)
Jun 09, 2020 16.00 16.16 15.08 15.76 131,288 -1.09(-6.47%)
Jun 08, 2020 13.03 17.48 13.03 16.85 254,752 +4.01(+31.23%)
Jun 05, 2020 12.63 14.61 12.50 12.84 215,500 +0.42(+3.38%)
Jun 04, 2020 11.25 12.46 11.25 12.42 127,312 +1.20(+10.70%)
Jun 03, 2020 11.77 12.22 11.02 11.22 101,493 -0.39(-3.36%)
Jun 02, 2020 10.45 11.84 10.18 11.61 130,441 +1.26(+12.17%)
Jun 01, 2020 10.03 10.47 9.620 10.35 104,423 +0.25(+2.48%)
May 29, 2020 10.04 10.53 9.540 10.10 112,500 -0.10(-0.98%)
May 28, 2020 11.82 11.82 10.10 10.20 254,003 -1.34(-11.61%)
May 27, 2020 12.21 12.21 11.00 11.54 168,189 -0.17(-1.45%)
May 26, 2020 11.50 13.20 11.24 11.71 300,459 +0.64(+5.78%)
May 22, 2020 10.43 11.40 9.800 11.07 197,300 +0.76(+7.37%)
May 21, 2020 10.07 10.47 9.650 10.31 80,128 +0.24(+2.38%)
May 20, 2020 9.710 10.46 9.710 10.07 78,462 +0.49(+5.11%)
May 19, 2020 10.11 10.54 9.500 9.580 67,614 -0.43(-4.30%)
May 18, 2020 9.440 10.20 9.325 10.01 70,278 +1.01(+11.22%)
May 15, 2020 8.900 9.997 8.770 9.000 72,500 +0.09(+1.01%)
May 14, 2020 9.440 9.574 8.710 8.910 89,873 -0.79(-8.14%)
May 13, 2020 10.10 10.35 9.250 9.700 94,107 -0.65(-6.28%)
May 12, 2020 11.08 11.26 10.29 10.35 54,796 -0.51(-4.70%)
May 11, 2020 10.10 11.20 10.05 10.86 120,278 +0.76(+7.52%)
May 08, 2020 10.24 10.65 9.960 10.10 56,500 +0.06(+0.60%)
May 07, 2020 9.660 10.24 9.600 10.04 54,549 +0.46(+4.80%)
May 06, 2020 9.800 10.22 9.280 9.580 54,254 -0.24(-2.44%)
May 05, 2020 9.600 10.43 9.540 9.820 66,532 +0.28(+2.94%)
May 04, 2020 9.050 9.670 8.670 9.540 79,333 +0.49(+5.41%)
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.