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 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%)
Jun 01, 2022 2.370 2.390 2.180 2.260 462,122 -0.06(-2.59%)
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%)
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.