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 (%)
Sep 30, 2022 1.650 1.820 1.598 1.800 242,029 +0.08(+4.65%)
Sep 29, 2022 1.780 1.860 1.720 1.720 316,502 -0.07(-3.91%)
Sep 28, 2022 1.770 1.920 1.720 1.790 850,005 +0.10(+5.92%)
Sep 27, 2022 1.770 1.820 1.690 1.690 177,061 -0.05(-2.87%)
Sep 26, 2022 1.860 1.910 1.720 1.740 330,519 -0.12(-6.45%)
Sep 23, 2022 1.960 1.960 1.840 1.860 277,448 -0.10(-5.10%)
Sep 22, 2022 2.120 2.120 1.940 1.960 250,368 -0.13(-6.22%)
Sep 21, 2022 2.110 2.150 2.070 2.090 143,703 -0.03(-1.42%)
Sep 20, 2022 2.160 2.170 2.110 2.120 122,678 -0.03(-1.40%)
Sep 19, 2022 2.220 2.240 2.120 2.150 260,084 -0.11(-4.87%)
Sep 16, 2022 2.430 2.430 2.200 2.260 650,130 -0.17(-7.00%)
Sep 15, 2022 2.400 2.505 2.380 2.430 132,037 +0.01(+0.41%)
Sep 14, 2022 2.550 2.550 2.330 2.420 338,628 -0.13(-5.10%)
Sep 13, 2022 2.520 2.557 2.450 2.550 197,253 +0.00(+0.00%)
Sep 12, 2022 2.400 2.560 2.400 2.550 104,730 +0.15(+6.25%)
Sep 09, 2022 2.420 2.480 2.380 2.400 190,356 +0.03(+1.27%)
Sep 08, 2022 2.410 2.540 2.370 2.370 240,619 -0.05(-2.07%)
Sep 07, 2022 2.450 2.480 2.370 2.420 147,182 -0.04(-1.63%)
Sep 06, 2022 2.490 2.685 2.450 2.460 398,610 -0.04(-1.60%)
Sep 02, 2022 2.630 2.680 2.495 2.500 315,590 -0.06(-2.34%)
Sep 01, 2022 2.710 2.720 2.450 2.560 337,150 -0.16(-5.88%)
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%)
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.