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 (%)
Mar 31, 2023 1.450 1.500 1.450 1.500 160,675 +0.06(+4.17%)
Mar 30, 2023 1.450 1.500 1.440 1.440 98,389 -0.01(-0.69%)
Mar 29, 2023 1.460 1.491 1.430 1.450 91,317 -0.01(-0.68%)
Mar 28, 2023 1.480 1.500 1.450 1.460 166,118 -0.05(-3.31%)
Mar 27, 2023 1.500 1.520 1.450 1.510 126,283 +0.01(+0.67%)
Mar 24, 2023 1.360 1.520 1.360 1.500 241,355 +0.08(+5.63%)
Mar 23, 2023 1.520 1.520 1.340 1.420 332,161 -0.05(-3.40%)
Mar 22, 2023 1.520 1.570 1.460 1.470 169,572 -0.07(-4.55%)
Mar 21, 2023 1.440 1.550 1.410 1.540 312,615 +0.09(+6.21%)
Mar 20, 2023 1.470 1.501 1.431 1.450 237,678 -0.01(-0.68%)
Mar 17, 2023 1.510 1.540 1.440 1.460 415,164 -0.10(-6.41%)
Mar 16, 2023 1.480 1.650 1.460 1.560 308,246 +0.07(+4.70%)
Mar 15, 2023 1.510 1.530 1.435 1.490 131,605 -0.02(-1.32%)
Mar 14, 2023 1.450 1.540 1.430 1.510 312,186 +0.08(+5.59%)
Mar 13, 2023 1.400 1.480 1.350 1.430 345,409 +0.00(+0.00%)
Mar 10, 2023 1.530 1.535 1.380 1.430 731,657 -0.13(-8.33%)
Mar 09, 2023 1.560 1.610 1.510 1.560 609,427 +0.01(+0.65%)
Mar 08, 2023 1.620 1.640 1.540 1.550 1,022,223 -0.05(-3.13%)
Mar 07, 2023 1.570 1.850 1.550 1.600 2,662,002 -0.02(-1.23%)
Mar 06, 2023 1.550 1.780 1.440 1.620 19,818,240 +0.41(+33.88%)
Mar 03, 2023 1.200 1.210 1.152 1.210 69,200 +0.01(+0.83%)
Mar 02, 2023 1.290 1.299 1.190 1.200 107,767 -0.08(-6.25%)
Mar 01, 2023 1.200 1.390 1.170 1.280 202,588 +0.03(+2.40%)
Feb 28, 2023 1.200 1.280 1.140 1.250 234,751 +0.08(+6.84%)
Feb 27, 2023 1.140 1.190 1.080 1.170 67,773 +0.07(+6.36%)
Feb 24, 2023 1.170 1.170 1.070 1.100 157,587 -0.09(-7.56%)
Feb 23, 2023 1.120 1.200 1.100 1.190 249,234 +0.06(+5.31%)
Feb 22, 2023 1.210 1.280 1.110 1.130 173,800 -0.06(-5.04%)
Feb 21, 2023 1.220 1.236 1.170 1.190 97,322 -0.04(-3.25%)
Feb 17, 2023 1.230 1.240 1.210 1.230 102,289 -0.02(-1.60%)
Feb 16, 2023 1.240 1.280 1.220 1.250 65,633 -0.02(-1.57%)
Feb 15, 2023 1.310 1.310 1.220 1.270 121,701 -0.03(-2.31%)
Feb 14, 2023 1.260 1.320 1.258 1.300 49,104 +0.02(+1.56%)
Feb 13, 2023 1.280 1.320 1.250 1.280 89,514 +0.00(+0.00%)
Feb 10, 2023 1.330 1.330 1.270 1.280 56,014 -0.04(-3.03%)
Feb 09, 2023 1.270 1.470 1.260 1.320 91,560 +0.04(+3.13%)
Feb 08, 2023 1.360 1.380 1.260 1.280 190,503 -0.10(-7.25%)
Feb 07, 2023 1.400 1.470 1.320 1.380 112,066 -0.03(-2.13%)
Feb 06, 2023 1.440 1.460 1.410 1.410 69,509 -0.03(-2.08%)
Feb 03, 2023 1.400 1.450 1.380 1.440 85,322 +0.06(+4.35%)
Feb 02, 2023 1.430 1.482 1.350 1.380 240,744 -0.02(-1.43%)
Feb 01, 2023 1.490 1.490 1.400 1.400 135,625 -0.05(-3.45%)
Jan 31, 2023 1.410 1.518 1.410 1.450 160,454 +0.05(+3.57%)
Jan 30, 2023 1.480 1.500 1.390 1.400 114,947 -0.08(-5.41%)
Jan 27, 2023 1.420 1.480 1.370 1.480 175,131 +0.10(+7.25%)
Jan 26, 2023 1.380 1.400 1.350 1.380 80,615 +0.03(+2.22%)
Jan 25, 2023 1.370 1.390 1.340 1.350 134,859 -0.03(-2.17%)
Jan 24, 2023 1.350 1.400 1.320 1.380 119,200 +0.02(+1.47%)
Jan 23, 2023 1.330 1.380 1.325 1.360 501,401 +0.05(+3.82%)
Jan 20, 2023 1.270 1.310 1.270 1.310 76,144 +0.01(+0.77%)
Jan 19, 2023 1.330 1.330 1.280 1.300 135,470 -0.02(-1.52%)
Jan 18, 2023 1.310 1.330 1.290 1.320 705,791 -0.01(-0.75%)
Jan 17, 2023 1.340 1.350 1.290 1.330 197,571 +0.04(+3.10%)
Jan 13, 2023 1.320 1.330 1.250 1.290 197,946 -0.02(-1.53%)
Jan 12, 2023 1.230 1.330 1.221 1.310 353,104 +0.09(+7.38%)
Jan 11, 2023 1.210 1.230 1.150 1.220 329,767 +0.02(+1.67%)
Jan 10, 2023 1.160 1.230 1.130 1.200 171,430 +0.01(+0.84%)
Jan 09, 2023 1.220 1.245 1.130 1.190 258,776 -0.01(-0.83%)
Jan 06, 2023 1.200 1.290 1.140 1.200 611,910 +0.11(+10.09%)
Jan 05, 2023 1.070 1.120 1.030 1.090 181,760 +0.04(+3.81%)
Jan 04, 2023 1.030 1.070 1.010 1.050 123,554 +0.05(+5.00%)
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.