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 (%)
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%)
Oct 01, 2021 8.530 8.580 8.130 8.340 589,032 -0.17(-2.00%)
Sep 30, 2021 8.460 8.690 8.340 8.510 685,477 +0.07(+0.83%)
Sep 29, 2021 8.800 9.080 8.410 8.440 557,890 -0.25(-2.88%)
Sep 28, 2021 9.010 9.065 8.590 8.690 574,678 -0.34(-3.77%)
Sep 27, 2021 8.800 9.240 8.700 9.030 703,271 +0.35(+4.03%)
Sep 24, 2021 9.060 9.220 8.630 8.680 3,216,926 -0.31(-3.45%)
Sep 23, 2021 9.260 9.480 8.940 8.990 1,043,852 -0.30(-3.23%)
Sep 22, 2021 9.640 9.940 9.100 9.290 1,061,393 -0.19(-2.00%)
Sep 21, 2021 9.500 9.639 9.180 9.480 1,911,924 +0.12(+1.28%)
Sep 20, 2021 9.790 10.10 9.300 9.360 2,301,559 -0.63(-6.31%)
Sep 17, 2021 12.28 12.33 9.940 9.990 6,920,249 -5.73(-36.45%)
Sep 16, 2021 16.24 16.42 15.38 15.72 708,756 -0.59(-3.62%)
Sep 15, 2021 16.69 17.63 16.04 16.31 885,937 -0.33(-1.98%)
Sep 14, 2021 18.58 18.60 16.62 16.64 467,258 -1.71(-9.32%)
Sep 13, 2021 18.40 19.03 17.72 18.35 477,692 +0.26(+1.44%)
Sep 10, 2021 18.20 18.65 17.53 18.09 385,716 -0.11(-0.60%)
Sep 09, 2021 18.08 18.92 17.95 18.20 522,469 +0.16(+0.89%)
Sep 08, 2021 18.14 18.33 17.90 18.04 258,123 -0.25(-1.37%)
Sep 07, 2021 17.64 18.43 17.64 18.29 438,551 +0.67(+3.80%)
Sep 03, 2021 17.64 17.93 17.33 17.62 485,758 -0.16(-0.90%)
Sep 02, 2021 17.92 18.15 17.51 17.78 591,291 +0.24(+1.37%)
Sep 01, 2021 16.86 17.81 16.51 17.54 489,387 +0.77(+4.59%)
Aug 31, 2021 16.43 16.82 16.30 16.77 290,161 +0.39(+2.38%)
Aug 30, 2021 16.45 16.82 16.00 16.38 312,794 +0.09(+0.55%)
Aug 27, 2021 15.37 16.43 15.37 16.29 359,436 +0.85(+5.51%)
Aug 26, 2021 16.03 16.29 15.30 15.44 263,956 -0.58(-3.62%)
Aug 25, 2021 15.34 16.16 15.34 16.02 266,129 +0.74(+4.84%)
Aug 24, 2021 16.04 16.18 15.04 15.28 305,090 -0.78(-4.86%)
Aug 23, 2021 15.43 16.29 15.25 16.06 415,475 +0.80(+5.24%)
Aug 20, 2021 14.43 15.30 14.28 15.26 298,290 +0.87(+6.05%)
Aug 19, 2021 15.06 15.12 14.12 14.39 578,316 -0.96(-6.25%)
Aug 18, 2021 14.92 15.83 14.59 15.35 644,527 +0.33(+2.20%)
Aug 17, 2021 13.52 15.09 13.20 15.02 424,618 +1.42(+10.44%)
Aug 16, 2021 13.42 13.87 13.21 13.60 285,947 +0.11(+0.82%)
Aug 13, 2021 13.85 13.86 13.30 13.49 347,510 -0.47(-3.37%)
Aug 12, 2021 13.86 14.16 13.80 13.96 205,475 +0.01(+0.07%)
Aug 11, 2021 13.95 14.03 13.52 13.95 178,409 +0.15(+1.09%)
Aug 10, 2021 14.66 14.68 13.42 13.80 411,482 -0.85(-5.80%)
Aug 09, 2021 14.81 15.09 14.56 14.65 544,090 -0.09(-0.61%)
Aug 06, 2021 13.87 14.83 13.56 14.74 613,796 +1.02(+7.43%)
Aug 05, 2021 12.78 13.73 12.71 13.72 466,317 +0.95(+7.44%)
Aug 04, 2021 12.87 13.36 12.58 12.77 233,227 -0.27(-2.07%)
Aug 03, 2021 12.78 13.06 12.42 13.04 223,122 +0.19(+1.48%)
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.