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 (%)
Feb 28, 2022 2.810 2.820 2.620 2.710 1,296,865 -0.15(-5.24%)
Feb 25, 2022 2.840 2.870 2.700 2.860 516,251 +0.05(+1.78%)
Feb 24, 2022 2.430 2.837 2.430 2.810 921,993 +0.20(+7.66%)
Feb 23, 2022 2.700 2.770 2.600 2.610 782,233 -0.07(-2.61%)
Feb 22, 2022 2.640 2.850 2.580 2.680 1,352,293 +0.02(+0.75%)
Feb 18, 2022 2.660 0 -0.25(-8.59%)
Feb 17, 2022 3.010 3.010 2.850 2.910 817,690 -0.10(-3.32%)
Feb 16, 2022 3.030 3.130 2.960 3.010 1,229,740 -0.04(-1.31%)
Feb 15, 2022 2.990 3.110 2.970 3.050 682,482 +0.10(+3.39%)
Feb 14, 2022 3.020 3.090 2.920 2.950 600,199 -0.05(-1.67%)
Feb 11, 2022 3.165 3.279 3.000 3.000 556,660 -0.25(-7.69%)
Feb 10, 2022 3.180 3.430 3.145 3.250 937,230 -0.07(-2.11%)
Feb 09, 2022 3.170 3.320 3.170 3.320 1,111,142 +0.20(+6.41%)
Feb 08, 2022 3.100 3.130 3.010 3.120 765,400 +0.00(+0.00%)
Feb 07, 2022 3.150 3.210 3.070 3.120 565,313 -0.01(-0.32%)
Feb 04, 2022 3.080 3.220 2.960 3.130 644,178 +0.15(+5.03%)
Feb 03, 2022 3.200 2.940 2.980 1,169,168 -0.27(-8.31%)
Feb 02, 2022 3.540 3.540 3.250 3.250 444,444 -0.30(-8.45%)
Feb 01, 2022 3.370 3.585 3.300 3.550 992,556 +0.21(+6.29%)
Jan 31, 2022 3.220 3.340 1,521,622 +0.12(+3.73%)
Jan 28, 2022 3.200 3.230 3.010 3.220 612,472 +0.07(+2.22%)
Jan 27, 2022 3.380 3.400 3.150 3.150 485,868 -0.20(-5.97%)
Jan 26, 2022 3.500 3.623 3.315 3.350 369,674 -0.10(-2.90%)
Jan 25, 2022 3.490 3.580 3.310 3.450 317,301 -0.11(-3.09%)
Jan 24, 2022 3.370 3.560 3.230 3.560 815,480 +0.09(+2.59%)
Jan 21, 2022 3.600 3.690 3.410 3.470 558,528 -0.11(-3.07%)
Jan 20, 2022 3.690 3.820 3.570 3.580 619,926 -0.07(-1.92%)
Jan 19, 2022 3.670 3.860 3.630 3.650 792,221 -0.11(-2.93%)
Jan 18, 2022 4.000 4.020 3.740 3.760 597,849 -0.25(-6.23%)
Jan 14, 2022 4.010 0 +0.10(+2.56%)
Jan 13, 2022 4.010 4.090 3.890 3.910 610,178 -0.12(-2.98%)
Jan 12, 2022 4.180 4.220 4.000 4.030 419,739 -0.15(-3.59%)
Jan 11, 2022 4.170 4.230 4.030 4.180 838,738 +0.14(+3.47%)
Jan 10, 2022 4.150 4.160 3.870 4.040 597,498 -0.09(-2.18%)
Jan 07, 2022 4.170 4.300 4.110 4.130 390,277 -0.01(-0.24%)
Jan 06, 2022 4.190 4.290 4.020 4.140 541,840 -0.07(-1.66%)
Jan 05, 2022 4.480 4.590 4.150 4.210 849,495 -0.32(-7.06%)
Jan 04, 2022 4.680 4.710 4.410 4.530 1,233,815 -0.18(-3.82%)
Jan 03, 2022 4.730 4.870 4.655 4.710 815,427 +0.05(+1.07%)
Dec 31, 2021 4.770 4.900 4.650 4.660 756,889 -0.13(-2.71%)
Dec 30, 2021 4.630 4.875 4.580 4.790 1,570,334 +0.21(+4.59%)
Dec 29, 2021 4.660 4.750 4.520 4.580 783,973 -0.08(-1.72%)
Dec 28, 2021 4.770 4.939 4.640 4.660 1,395,268 -0.07(-1.48%)
Dec 27, 2021 4.780 4.850 4.660 4.730 889,866 -0.04(-0.84%)
Dec 23, 2021 4.750 4.950 4.660 4.770 1,074,189 +0.11(+2.36%)
Dec 22, 2021 4.855 4.855 4.620 4.660 1,012,991 -0.09(-1.89%)
Dec 21, 2021 4.870 4.870 4.660 4.750 772,338 -0.01(-0.21%)
Dec 20, 2021 4.850 4.880 4.710 4.760 961,133 -0.11(-2.26%)
Dec 17, 2021 4.860 5.120 4.720 4.870 3,657,108 +0.07(+1.46%)
Dec 16, 2021 5.090 5.200 4.780 4.800 806,244 -0.25(-4.95%)
Dec 15, 2021 4.840 5.050 4.570 5.050 764,394 +0.17(+3.48%)
Dec 14, 2021 4.990 5.000 4.770 4.880 459,977 -0.15(-2.98%)
Dec 13, 2021 5.110 5.155 4.820 5.030 596,378 +0.07(+1.41%)
Dec 10, 2021 5.240 5.260 4.890 4.960 389,110 -0.25(-4.80%)
Dec 09, 2021 5.240 5.410 5.110 5.210 541,872 -0.09(-1.70%)
Dec 08, 2021 5.290 5.480 5.180 5.300 805,026 +0.06(+1.15%)
Dec 07, 2021 5.180 5.510 5.160 5.240 677,747 +0.13(+2.54%)
Dec 06, 2021 5.020 5.190 4.770 5.110 543,818 +0.10(+2.00%)
Dec 03, 2021 5.230 5.280 4.960 5.010 676,156 -0.22(-4.21%)
Dec 02, 2021 5.000 5.300 4.960 5.230 549,673 +0.21(+4.18%)
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.