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 (%)
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%)
Dec 01, 2021 5.170 5.380 5.000 5.020 637,104 -0.13(-2.52%)
Nov 30, 2021 5.050 5.360 5.010 5.150 3,813,875 +0.04(+0.78%)
Nov 29, 2021 5.420 5.420 5.090 5.110 443,635 -0.13(-2.48%)
Nov 26, 2021 5.470 5.540 5.130 5.240 318,987 -0.39(-6.93%)
Nov 24, 2021 5.570 5.650 5.410 5.630 341,920 +0.06(+1.08%)
Nov 23, 2021 5.460 5.610 5.250 5.570 720,708 +0.08(+1.46%)
Nov 22, 2021 6.030 6.030 5.430 5.490 857,984 -0.44(-7.42%)
Nov 19, 2021 6.110 6.140 5.830 5.930 853,381 -0.15(-2.47%)
Nov 18, 2021 6.570 6.080 5.980 6.080 548,862 -0.52(-7.88%)
Nov 17, 2021 6.600 6.710 6.440 6.600 418,220 -0.07(-1.05%)
Nov 16, 2021 6.740 6.750 6.520 6.670 535,716 -0.13(-1.91%)
Nov 15, 2021 6.900 6.950 6.510 6.800 650,771 -0.09(-1.31%)
Nov 12, 2021 7.070 7.090 6.660 6.890 752,855 -0.20(-2.82%)
Nov 11, 2021 6.970 7.150 6.920 7.090 445,941 +0.04(+0.57%)
Nov 10, 2021 6.910 7.050 953,878 -0.04(-0.56%)
Nov 09, 2021 7.100 7.110 6.910 7.090 357,771 +0.03(+0.42%)
Nov 08, 2021 6.980 7.280 6.950 7.060 577,264 +0.08(+1.15%)
Nov 05, 2021 7.150 7.265 6.950 6.980 406,100 -0.13(-1.83%)
Nov 04, 2021 7.000 7.180 6.900 7.110 545,309 +0.09(+1.28%)
Nov 03, 2021 6.670 7.090 6.650 7.020 491,662 +0.27(+4.00%)
Nov 02, 2021 6.680 6.765 6.470 6.750 534,626 +0.07(+1.05%)
Nov 01, 2021 6.390 6.760 6.479 6.680 809,869 +0.38(+6.03%)
Oct 29, 2021 6.560 6.610 6.290 6.300 649,515 -0.18(-2.78%)
Oct 28, 2021 6.590 6.630 6.380 6.480 2,554,954 -0.11(-1.67%)
Oct 27, 2021 6.650 6.705 6.510 6.590 329,255 -0.12(-1.79%)
Oct 26, 2021 6.870 6.710 418,363 -0.13(-1.90%)
Oct 25, 2021 6.780 6.840 682,862 +0.11(+1.63%)
Oct 22, 2021 6.880 6.900 6.570 6.730 698,467 -0.15(-2.18%)
Oct 21, 2021 6.990 7.010 6.750 6.880 1,308,769 -0.32(-4.44%)
Oct 20, 2021 7.830 7.965 7.090 7.200 2,992,654 -0.68(-8.63%)
Oct 19, 2021 7.940 7.940 7.750 7.880 604,382 -0.01(-0.13%)
Oct 18, 2021 8.060 8.100 7.740 7.890 587,012 -0.20(-2.47%)
Oct 15, 2021 8.400 8.400 7.990 8.090 452,843 -0.17(-2.06%)
Oct 14, 2021 8.610 8.820 8.250 8.260 914,134 -0.02(-0.24%)
Oct 13, 2021 8.060 8.300 8.030 8.280 353,392 +0.18(+2.22%)
Oct 12, 2021 7.960 8.230 7.910 8.100 346,675 +0.17(+2.14%)
Oct 11, 2021 7.850 8.010 7.790 7.930 321,624 +0.01(+0.13%)
Oct 08, 2021 7.880 8.130 7.860 7.920 324,356 -0.01(-0.13%)
Oct 07, 2021 7.780 8.250 7.620 7.930 740,821 +0.31(+4.07%)
Oct 06, 2021 8.110 8.110 7.620 7.620 675,522 -0.52(-6.39%)
Oct 05, 2021 8.050 8.420 8.020 8.140 586,777 +0.10(+1.24%)
Oct 04, 2021 8.260 8.340 7.980 8.040 482,688 -0.30(-3.60%)
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.