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 (%)
Apr 29, 2022 2.160 2.230 2.120 2.130 402,027 -0.08(-3.62%)
Apr 28, 2022 2.310 2.310 2.100 2.210 367,594 -0.09(-3.91%)
Apr 27, 2022 2.290 2.310 2.210 2.300 475,907 +0.01(+0.44%)
Apr 26, 2022 2.410 2.450 2.260 2.290 383,424 -0.12(-4.98%)
Apr 25, 2022 2.380 2.480 2.360 2.410 312,646 +0.02(+0.84%)
Apr 22, 2022 2.460 2.470 2.384 2.390 390,504 -0.11(-4.40%)
Apr 21, 2022 2.370 2.570 2.300 2.500 1,014,400 +0.14(+5.93%)
Apr 20, 2022 2.390 2.500 2.310 2.360 468,398 -0.04(-1.67%)
Apr 19, 2022 2.390 2.500 2.260 2.400 515,420 +0.02(+0.84%)
Apr 18, 2022 2.480 2.500 2.330 2.380 471,412 -0.08(-3.25%)
Apr 14, 2022 2.550 2.550 2.430 2.460 243,307 -0.07(-2.77%)
Apr 13, 2022 2.450 2.600 2.410 2.530 363,123 +0.12(+4.98%)
Apr 12, 2022 2.460 2.515 2.400 2.410 340,768 -0.03(-1.23%)
Apr 11, 2022 2.470 2.520 2.410 2.440 454,389 -0.05(-2.01%)
Apr 08, 2022 2.610 2.680 2.480 2.490 267,538 -0.16(-6.04%)
Apr 07, 2022 2.560 2.670 2.510 2.650 354,590 +0.09(+3.52%)
Apr 06, 2022 2.580 2.610 2.460 2.560 291,072 -0.05(-1.92%)
Apr 05, 2022 2.830 2.830 2.600 2.610 264,087 -0.20(-7.12%)
Apr 04, 2022 2.710 2.870 2.710 2.810 487,746 +0.09(+3.31%)
Apr 01, 2022 2.770 2.822 2.680 2.720 448,194 -0.04(-1.45%)
Mar 31, 2022 2.680 2.830 2.653 2.760 340,752 +0.10(+3.76%)
Mar 30, 2022 2.690 2.760 2.630 2.660 247,153 -0.03(-1.12%)
Mar 29, 2022 2.780 2.830 2.670 2.690 449,626 -0.04(-1.47%)
Mar 28, 2022 2.860 2.960 2.660 2.730 341,498 -0.07(-2.50%)
Mar 25, 2022 2.970 2.970 2.760 2.800 331,881 -0.18(-6.04%)
Mar 24, 2022 3.030 3.030 2.910 2.980 297,017 -0.03(-1.00%)
Mar 23, 2022 3.100 3.130 2.980 3.010 389,022 -0.18(-5.64%)
Mar 22, 2022 2.860 3.320 2.860 3.190 947,868 +0.44(+16.00%)
Mar 21, 2022 2.800 2.800 2.680 2.750 383,727 +0.00(+0.00%)
Mar 18, 2022 2.810 2.870 2.730 2.750 647,617 -0.06(-2.14%)
Mar 17, 2022 2.640 2.830 2.570 2.810 413,496 +0.12(+4.46%)
Mar 16, 2022 2.530 2.690 2.440 2.690 636,642 +0.23(+9.35%)
Mar 15, 2022 2.500 2.505 2.370 2.460 498,619 +0.06(+2.50%)
Mar 14, 2022 2.520 2.520 2.360 2.400 563,978 -0.13(-5.14%)
Mar 11, 2022 2.590 2.600 2.460 2.530 474,554 -0.01(-0.39%)
Mar 10, 2022 2.580 2.630 2.485 2.540 420,197 -0.08(-3.05%)
Mar 09, 2022 2.490 2.660 2.490 2.620 547,879 +0.15(+6.07%)
Mar 08, 2022 2.500 2.560 2.430 2.470 463,697 -0.05(-1.98%)
Mar 07, 2022 2.510 2.610 2.510 2.520 449,273 +0.02(+0.80%)
Mar 04, 2022 2.480 2.555 2.430 2.500 471,038 -0.03(-1.19%)
Mar 03, 2022 2.640 2.640 2.450 2.530 885,961 -0.08(-3.07%)
Mar 02, 2022 2.630 2.695 2.561 2.610 621,664 -0.02(-0.76%)
Mar 01, 2022 2.710 2.745 2.605 2.630 654,100 -0.08(-2.95%)
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%)
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.