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 (%)
Aug 31, 2022 2.750 2.870 2.720 2.720 83,061 -0.03(-1.09%)
Aug 30, 2022 2.990 3.032 2.715 2.750 218,211 -0.24(-8.03%)
Aug 29, 2022 3.100 3.120 2.960 2.990 158,813 -0.15(-4.78%)
Aug 26, 2022 3.190 3.210 3.130 3.140 117,790 -0.07(-2.18%)
Aug 25, 2022 3.200 3.212 3.150 3.210 63,349 +0.05(+1.58%)
Aug 24, 2022 3.100 3.180 3.090 3.160 123,987 +0.08(+2.60%)
Aug 23, 2022 3.070 3.120 3.039 3.080 65,073 +0.03(+0.98%)
Aug 22, 2022 3.070 3.160 3.050 3.050 308,604 -0.06(-1.93%)
Aug 19, 2022 3.280 3.330 3.060 3.110 225,377 -0.22(-6.61%)
Aug 18, 2022 3.650 3.800 3.320 3.330 325,807 -0.33(-9.02%)
Aug 17, 2022 3.650 3.745 3.600 3.660 292,828 -0.08(-2.14%)
Aug 16, 2022 3.780 3.830 3.682 3.740 428,790 -0.01(-0.27%)
Aug 15, 2022 3.840 3.880 3.740 3.750 356,138 +0.05(+1.35%)
Aug 12, 2022 3.620 3.720 3.580 3.700 225,959 +0.07(+1.93%)
Aug 11, 2022 3.550 3.680 3.540 3.630 313,353 +0.11(+3.12%)
Aug 10, 2022 3.420 3.600 3.320 3.520 328,869 +0.14(+4.14%)
Aug 09, 2022 3.360 3.430 3.300 3.380 212,925 +0.03(+0.90%)
Aug 08, 2022 3.290 3.440 3.270 3.350 197,432 +0.07(+2.13%)
Aug 05, 2022 3.230 3.370 3.210 3.280 122,797 +0.03(+0.92%)
Aug 04, 2022 3.230 3.310 3.200 3.250 244,218 +0.06(+1.88%)
Aug 03, 2022 3.150 3.370 3.150 3.190 274,577 +0.06(+1.92%)
Aug 02, 2022 2.980 3.190 2.980 3.130 178,110 +0.10(+3.30%)
Aug 01, 2022 3.180 3.215 2.990 3.030 195,812 -0.15(-4.72%)
Jul 29, 2022 3.130 3.190 3.020 3.180 184,125 +0.03(+0.95%)
Jul 28, 2022 3.120 3.170 3.000 3.150 151,224 -0.01(-0.32%)
Jul 27, 2022 3.140 3.170 3.020 3.160 142,322 +0.04(+1.28%)
Jul 26, 2022 3.100 3.170 3.012 3.120 150,063 -0.03(-0.95%)
Jul 25, 2022 3.280 3.280 3.025 3.150 198,806 +0.00(+0.00%)
Jul 22, 2022 3.360 3.408 3.130 3.150 203,916 -0.24(-7.08%)
Jul 21, 2022 3.230 3.420 3.200 3.390 269,146 +0.11(+3.35%)
Jul 20, 2022 3.290 3.460 3.260 3.280 254,103 -0.04(-1.20%)
Jul 19, 2022 3.290 3.355 3.210 3.320 236,957 +0.03(+0.91%)
Jul 18, 2022 3.440 3.440 3.175 3.290 304,760 -0.06(-1.79%)
Jul 15, 2022 3.460 3.460 3.330 3.350 232,499 -0.07(-2.05%)
Jul 14, 2022 3.550 3.555 3.370 3.420 255,702 -0.16(-4.47%)
Jul 13, 2022 3.320 3.620 3.320 3.580 402,909 +0.17(+4.99%)
Jul 12, 2022 3.250 3.450 3.160 3.410 323,112 +0.13(+3.96%)
Jul 11, 2022 3.240 3.340 3.100 3.280 319,575 -0.03(-0.91%)
Jul 08, 2022 3.120 3.390 3.120 3.310 521,055 +0.13(+4.09%)
Jul 07, 2022 3.000 3.245 2.980 3.180 479,244 +0.15(+4.95%)
Jul 06, 2022 2.960 3.090 2.890 3.030 346,303 +0.09(+3.06%)
Jul 05, 2022 2.830 2.980 2.800 2.940 279,627 +0.05(+1.73%)
Jul 01, 2022 2.860 2.930 2.795 2.890 408,402 -0.01(-0.34%)
Jun 30, 2022 2.920 3.001 2.820 2.900 359,647 -0.04(-1.36%)
Jun 29, 2022 2.900 3.150 2.820 2.940 822,146 +0.03(+1.03%)
Jun 28, 2022 2.900 2.945 2.810 2.910 367,614 +0.02(+0.69%)
Jun 27, 2022 2.860 2.920 2.700 2.890 203,612 +0.03(+1.05%)
Jun 24, 2022 2.810 2.960 2.770 2.860 3,897,070 +0.05(+1.78%)
Jun 23, 2022 2.620 2.820 2.595 2.810 455,290 +0.15(+5.64%)
Jun 22, 2022 2.530 2.840 2.530 2.660 724,191 +0.12(+4.72%)
Jun 21, 2022 2.570 2.610 2.494 2.540 515,669 +0.05(+2.01%)
Jun 17, 2022 2.480 2.610 2.430 2.490 630,853 +0.01(+0.40%)
Jun 16, 2022 2.440 2.530 2.375 2.480 586,534 -0.06(-2.36%)
Jun 15, 2022 2.550 2.580 2.440 2.540 458,629 +0.02(+0.79%)
Jun 14, 2022 2.550 2.560 2.410 2.520 268,846 -0.04(-1.56%)
Jun 13, 2022 2.510 2.580 2.400 2.560 391,878 -0.06(-2.29%)
Jun 10, 2022 2.600 2.660 2.480 2.620 529,768 -0.09(-3.32%)
Jun 09, 2022 2.620 2.770 2.580 2.710 415,302 +0.12(+4.63%)
Jun 08, 2022 2.740 2.800 2.580 2.590 689,311 -0.11(-4.07%)
Jun 07, 2022 2.480 2.770 2.480 2.700 717,041 +0.19(+7.57%)
Jun 06, 2022 2.450 2.550 2.390 2.510 388,220 +0.10(+4.15%)
Jun 03, 2022 2.290 2.450 2.290 2.410 300,299 +0.06(+2.55%)
Jun 02, 2022 2.250 2.365 2.210 2.350 347,792 +0.09(+3.98%)
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.