Dark

TCRT
Alaunos Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jun 27, 2025 3:59:30 PM EDT

5.13USD+2.191%(+0.11)40,992

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 27, 2025 9:01:50 AM EDT

5.24USD+4.382%(+0.22)1

After-hours

Jun 27, 2025 4:25:30 PM EDT

5.02USD-2.144%(-0.11)255

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	5.0000	5.483700	5.0000	5.1300	+2.191%	40,992	0.000%
2025-06-26	4.4300	5.057700	4.2550	5.0200	+11.308%	29,611	+2.191%
2025-06-25	4.6800	4.910000	4.4801	4.5100	-8.147%	13,783	+13.747%
2025-06-24	4.4700	4.920000	4.1400	4.9100	+9.598%	33,123	+4.481%
2025-06-23	3.9950	4.780000	3.9950	4.4800	+4.429%	113,513	+14.509%
2025-06-20	3.8800	4.290000	3.8300	4.2900	+7.357%	34,106	+19.580%
2025-06-18	3.6500	3.996000	3.0000	3.9960	+9.180%	77,484	+28.378%
2025-06-17	3.0800	3.689900	3.0513	3.6600	+14.518%	51,420	+40.164%
2025-06-16	3.0200	4.770000	2.7701	3.1960	+3.935%	316,446	+60.513%
2025-06-13	2.9700	3.178000	2.8000	3.0750	+2.398%	20,295	+66.829%
2025-06-12	3.0300	3.090000	3.0000	3.0030	-2.500%	4,915	+70.829%
2025-06-11	3.2000	3.220000	3.0700	3.0800	-4.791%	8,067	+66.558%
2025-06-10	3.0001	3.370000	3.0001	3.2350	+3.686%	37,022	+58.578%
2025-06-09	3.0000	3.340000	3.0000	3.1200	+2.970%	20,732	+64.423%
2025-06-06	2.6000	3.040000	2.4600	3.0300	+11.808%	17,933	+69.307%
2025-06-05	2.6900	2.900000	2.6900	2.7100	+0.788%	17,740	+89.299%
2025-06-04	2.7600	2.785800	2.6888	2.6888	-3.627%	6,462	+90.791%
2025-06-03	2.6400	2.800000	2.5300	2.7900	+3.333%	28,406	+83.871%
2025-06-02	2.5700	2.700000	2.4500	2.7000	+9.756%	32,041	+90.000%
2025-05-30	2.5700	2.693200	2.4500	2.4600	-4.651%	6,319	+108.537%
2025-05-29	2.4800	2.681400	2.4700	2.5800	+4.032%	4,263	+98.837%
2025-05-28	2.6000	2.611700	2.4800	2.4800	-6.061%	10,046	+106.855%
2025-05-27	2.6000	2.660000	2.6000	2.6400	-0.752%	4,812	+94.318%
2025-05-23	2.5700	2.679400	2.5000	2.6600	+0.758%	3,913	+92.857%
2025-05-22	2.5300	2.680000	2.5200	2.6400	+3.937%	8,610	+94.318%
2025-05-21	2.6200	2.620000	2.5010	2.5400	-3.886%	7,005	+101.969%
2025-05-20	2.5376	2.670000	2.4900	2.6427	-1.864%	10,159	+94.120%
2025-05-19	2.7600	2.930000	2.6200	2.6929	-5.180%	28,802	+90.501%
2025-05-16	2.9300	2.950000	2.8000	2.8400	+0.709%	4,318	+80.634%
2025-05-15	2.9100	2.910000	2.7684	2.8200	-2.422%	5,236	+81.915%
2025-05-14	2.8300	2.950000	2.8300	2.8900	+0.351%	16,417	+77.509%
2025-05-13	2.8500	2.940000	2.8058	2.8799	+1.049%	11,166	+78.131%
2025-05-12	2.8500	2.925000	2.8202	2.8500	0.000%	7,287	+80.000%
2025-05-09	2.9500	3.060000	2.8100	2.8500	-5.316%	15,729	+80.000%
2025-05-08	2.8900	3.010000	2.7909	3.0100	+4.878%	25,999	+70.432%
2025-05-07	2.8500	2.900000	2.5601	2.8700	-1.034%	28,258	+78.746%
2025-05-06	2.8900	2.910000	2.7100	2.9000	+1.754%	20,832	+76.897%
2025-05-05	2.5200	2.850000	2.4549	2.8500	+12.648%	46,755	+80.000%
2025-05-02	2.2400	2.570000	2.2200	2.5300	+12.946%	64,146	+102.767%
2025-05-01	2.4300	2.450000	2.0201	2.2400	-8.571%	26,224	+129.018%
2025-04-30	2.3300	2.485300	2.3300	2.4500	+2.941%	12,928	+109.388%
2025-04-29	2.4500	2.470000	2.3300	2.3800	-2.857%	10,601	+115.546%
2025-04-28	2.6900	2.858800	2.3200	2.4500	-6.844%	63,411	+109.388%
2025-04-25	2.6900	2.860000	2.5600	2.6300	-1.866%	17,816	+95.057%
2025-04-24	2.4700	2.770000	2.4700	2.6800	+8.943%	23,338	+91.418%
2025-04-23	2.4400	2.540000	2.4100	2.4600	+2.500%	12,604	+108.537%
2025-04-22	2.3400	2.480000	2.2704	2.4000	+2.128%	51,700	+113.750%
2025-04-21	2.4400	2.470100	2.3000	2.3500	-5.242%	13,065	+118.298%
2025-04-17	2.6100	2.613900	2.4009	2.4800	-7.116%	17,805	+106.855%
2025-04-16	2.8500	2.850000	2.5850	2.6700	-7.931%	27,712	+92.135%
2025-04-15	2.5100	2.929100	2.4801	2.9000	+15.538%	93,492	+76.897%
2025-04-14	2.8000	2.920000	2.5100	2.5100	-14.041%	95,477	+104.382%
2025-04-11	3.0500	3.200000	2.8000	2.9200	+2.098%	136,447	+75.685%
2025-04-10	2.7400	3.320000	2.5400	2.8600	+11.284%	213,871	+79.371%
2025-04-09	2.3600	2.650000	2.2500	2.5700	+2.390%	104,584	+99.611%
2025-04-08	3.0700	3.158900	2.5100	2.5100	-16.333%	188,599	+104.382%
2025-04-07	2.9000	3.400000	2.5000	3.0000	+1.695%	490,677	+71.000%
2025-04-04	4.4200	5.350000	2.9000	2.9500	-30.095%	2,748,720	+73.898%
2025-04-03	2.9700	4.790000	2.7320	4.2200	+50.714%	6,363,806	+21.564%
2025-04-02	2.2800	3.215000	2.2600	2.8000	+29.630%	13,688,919	+83.214%
2025-04-01	1.4400	2.750000	1.3400	2.1600	+46.939%	5,410,726	+137.500%
2025-03-31	1.4400	1.470000	1.3137	1.4700	+0.685%	4,971	+248.980%
2025-03-28	1.5200	1.600000	1.4600	1.4600	-3.947%	3,340	+251.370%
2025-03-27	1.5400	1.540000	1.4441	1.5200	-0.654%	3,562	+237.500%
2025-03-26	1.5500	1.600000	1.4200	1.5300	-5.010%	63,476	+235.294%
2025-03-25	1.4900	1.610700	1.4900	1.6107	+8.831%	3,459	+218.495%
2025-03-24	1.4900	1.550000	1.4800	1.4800	-0.671%	14,151	+246.622%
2025-03-21	1.4600	1.490000	1.4600	1.4900	+2.055%	1,954	+244.295%
2025-03-20	1.4632	1.480000	1.4400	1.4600	+1.389%	4,308	+251.370%
2025-03-19	1.4800	1.480000	1.4349	1.4400	-2.841%	1,022	+256.250%
2025-03-18	1.4700	1.500000	1.4700	1.4821	+0.823%	1,235	+246.130%
2025-03-17	1.4500	1.480000	1.4500	1.4700	+2.790%	5,381	+248.980%
2025-03-14	1.4600	1.468200	1.4200	1.4301	-3.372%	5,767	+258.716%
2025-03-13	1.4950	1.500000	1.4600	1.4800	-1.333%	11,906	+246.622%
2025-03-12	1.4900	1.500000	1.4600	1.5000	-2.597%	12,719	+242.000%
2025-03-11	1.5500	1.550000	1.5400	1.5400	-0.645%	2,972	+233.117%
2025-03-10	1.6200	1.650000	1.5400	1.5500	-4.321%	4,048	+230.968%
2025-03-07	1.5200	1.620000	1.4900	1.6200	+8.000%	37,893	+216.667%
2025-03-06	1.5350	1.550000	1.5000	1.5000	-1.961%	9,245	+242.000%
2025-03-05	1.5100	1.530000	1.5014	1.5300	+2.685%	4,063	+235.294%
2025-03-04	1.5400	1.570000	1.4800	1.4900	-5.096%	20,633	+244.295%
2025-03-03	1.5500	1.640000	1.5001	1.5700	+1.290%	19,137	+226.752%
2025-02-28	1.6000	1.615000	1.5500	1.5500	-3.125%	3,344	+230.968%
2025-02-27	1.5900	1.630000	1.5800	1.6000	+1.911%	5,232	+220.625%
2025-02-26	1.6300	1.630000	1.5700	1.5700	-3.840%	2,939	+226.752%
2025-02-25	1.6300	1.660000	1.5825	1.6327	+1.410%	5,850	+214.203%
2025-02-24	1.6800	1.680000	1.6006	1.6100	-4.167%	11,997	+218.634%
2025-02-21	1.6100	1.741700	1.6100	1.6800	+4.348%	11,188	+205.357%
2025-02-20	1.6200	1.630000	1.5900	1.6100	+3.871%	8,054	+218.634%
2025-02-19	1.6100	1.614800	1.5500	1.5500	-4.908%	3,562	+230.968%
2025-02-18	1.6200	1.700000	1.5500	1.6300	+0.617%	13,489	+214.724%
2025-02-14	1.6200	1.620000	1.5932	1.6200	0.000%	5,661	+216.667%
2025-02-13	1.6178	1.655200	1.6101	1.6200	-2.994%	4,328	+216.667%
2025-02-12	1.6510	1.740000	1.6500	1.6700	+0.487%	7,503	+207.186%
2025-02-11	1.6300	1.673585	1.6100	1.6619	+1.957%	7,088	+208.683%
2025-02-10	1.6200	1.630000	1.5900	1.6300	+0.308%	5,843	+214.724%
2025-02-07	1.7200	1.720000	1.6100	1.6250	+0.932%	8,940	+215.692%
2025-02-06	1.6500	1.700000	1.6100	1.6100	+0.562%	3,642	+218.634%
2025-02-05	1.5900	1.759000	1.5900	1.6010	+0.692%	2,445	+220.425%
2025-02-04	1.5600	1.620000	1.5600	1.5900	+4.605%	12,152	+222.642%
2025-02-03	1.7100	1.730000	1.5000	1.5200	-10.588%	54,520	+237.500%
2025-01-31	1.6800	1.769900	1.6700	1.7000	+2.102%	4,431	+201.765%
2025-01-30	1.7000	1.710000	1.6550	1.6650	-3.198%	9,721	+208.108%
2025-01-29	1.7000	1.720000	1.6000	1.7200	+3.927%	11,934	+198.256%
2025-01-28	1.8000	1.800000	1.6500	1.6550	-8.056%	20,454	+209.970%
2025-01-27	1.7755	1.890000	1.7755	1.8000	-1.099%	13,864	+185.000%
2025-01-24	2.0600	2.060000	1.8100	1.8200	-10.784%	37,052	+181.868%
2025-01-23	1.7550	2.219300	1.7500	2.0400	+19.298%	138,158	+151.471%
2025-01-22	1.7600	1.799900	1.7100	1.7100	-3.116%	5,174	+200.000%
2025-01-21	1.8800	1.880000	1.7650	1.7650	-1.944%	10,437	+190.652%
2025-01-17	1.7300	1.800000	1.7000	1.8000	+4.046%	18,974	+185.000%
2025-01-16	1.7845	1.800000	1.7001	1.7300	-2.809%	13,808	+196.532%
2025-01-15	1.8100	1.811400	1.7550	1.7800	-1.657%	7,772	+188.202%
2025-01-14	1.7700	1.869900	1.7600	1.8100	+4.023%	5,968	+183.425%
2025-01-13	1.7000	1.780000	1.7000	1.7400	+2.353%	21,765	+194.828%
2025-01-10	1.7800	1.816200	1.6700	1.7000	-8.108%	19,657	+201.765%
2025-01-08	1.8800	1.900000	1.8000	1.8500	-1.596%	12,510	+177.297%
2025-01-07	1.9900	2.090000	1.8800	1.8800	-1.571%	16,655	+172.872%
2025-01-06	2.0400	2.080000	1.9100	1.9100	-6.829%	13,372	+168.586%
2025-01-03	2.0000	2.080000	2.0000	2.0500	+4.061%	6,418	+150.244%
2025-01-02	1.9300	2.110000	1.9300	1.9700	+3.412%	10,049	+160.406%
2024-12-31	2.1500	2.150000	1.9050	1.9050	-12.212%	49,536	+169.291%
2024-12-30	1.8100	2.250000	1.8100	2.1700	+17.935%	230,456	+136.406%
2024-12-27	1.8900	1.920000	1.8100	1.8400	-2.439%	7,415	+178.804%
2024-12-26	1.9600	1.970000	1.8860	1.8860	-3.771%	6,475	+172.004%
2024-12-24	2.0300	2.030000	1.8958	1.9599	+0.487%	5,028	+161.748%
2024-12-23	1.9800	2.000000	1.8801	1.9504	-0.490%	9,991	+163.023%
2024-12-20	2.0200	2.040000	1.9500	1.9600	-2.970%	9,701	+161.735%
2024-12-19	2.1000	2.131900	2.0000	2.0200	+1.000%	25,307	+153.960%
2024-12-18	2.0600	2.060000	1.8600	2.0000	-3.382%	14,917	+156.500%
2024-12-17	1.7000	2.099900	1.7000	2.0700	+26.220%	30,861	+147.826%
2024-12-16	1.8800	1.940000	1.6300	1.6400	-13.684%	24,940	+212.805%
2024-12-13	2.0400	2.040000	1.8700	1.9000	-8.654%	21,866	+170.000%
2024-12-12	2.0300	2.120000	2.0213	2.0800	+3.072%	7,203	+146.635%
2024-12-11	2.1100	2.212600	1.9901	2.0180	-4.360%	17,898	+154.212%
2024-12-10	2.2100	2.300000	2.1100	2.1100	-4.955%	8,228	+143.128%
2024-12-09	2.1500	2.230000	2.1401	2.2200	+4.225%	9,211	+131.081%
2024-12-06	2.1900	2.190000	2.1200	2.1300	+0.472%	11,079	+140.845%
2024-12-05	2.3800	2.500000	2.1200	2.1200	-12.397%	44,009	+141.981%
2024-12-04	2.6000	3.099900	2.4100	2.4200	0.000%	216,586	+111.983%
2024-12-03	2.5900	2.770000	2.2500	2.4200	-6.052%	43,658	+111.983%
2024-12-02	2.8000	2.830000	2.4500	2.5759	-0.159%	37,692	+99.154%
2024-11-29	2.8200	3.070000	2.4600	2.5800	-8.185%	52,958	+98.837%
2024-11-27	2.3300	2.880000	2.3300	2.8100	+20.601%	51,724	+82.562%
2024-11-26	2.4100	2.437800	2.3000	2.3300	-1.271%	16,012	+120.172%
2024-11-25	2.3900	2.502600	2.2000	2.3600	-1.255%	35,649	+117.373%
2024-11-22	2.3100	2.440000	2.3000	2.3900	+3.017%	7,884	+114.644%
2024-11-21	2.1500	2.340000	2.1500	2.3200	+8.920%	15,718	+121.121%
2024-11-20	2.1500	2.380900	2.0700	2.1300	+0.948%	14,381	+140.845%
2024-11-19	2.1400	2.273100	2.1100	2.1100	-1.402%	7,544	+143.128%
2024-11-18	2.1000	2.290000	2.1000	2.1400	+2.392%	28,881	+139.720%
2024-11-15	2.4110	2.411000	2.0735	2.0900	-10.592%	22,589	+145.455%
2024-11-14	2.3800	2.591300	2.3000	2.3376	-2.600%	8,555	+119.456%
2024-11-13	2.4100	2.860000	2.4000	2.4000	-1.639%	36,359	+113.750%
2024-11-12	2.1400	2.440000	2.1400	2.4400	+16.190%	18,465	+110.246%
2024-11-11	1.9500	2.150000	1.9500	2.1000	+5.809%	41,395	+144.286%
2024-11-08	2.0200	2.020000	1.9500	1.9847	-1.748%	22,335	+158.477%
2024-11-07	2.0800	2.120000	2.0185	2.0200	-6.481%	6,534	+153.960%
2024-11-06	2.0400	2.168200	2.0200	2.1600	+5.882%	13,459	+137.500%
2024-11-05	2.0100	2.069400	2.0100	2.0400	+1.528%	6,509	+151.471%
2024-11-04	2.0200	2.040000	2.0000	2.0093	-1.505%	5,255	+155.313%
2024-11-01	2.0400	2.040000	2.0200	2.0400	-0.488%	9,090	+151.471%
2024-10-31	2.0200	2.170000	2.0000	2.0500	+1.495%	22,501	+150.244%
2024-10-30	2.0600	2.090000	2.0198	2.0198	-2.425%	6,168	+153.986%
2024-10-29	2.0600	2.238500	2.0600	2.0700	+0.539%	6,269	+147.826%
2024-10-28	2.1900	2.205000	2.0000	2.0589	-5.120%	24,580	+149.162%
2024-10-25	2.2050	2.208700	2.1700	2.1700	-1.364%	7,937	+136.406%
2024-10-24	2.3500	2.350000	2.1600	2.2000	-7.950%	9,776	+133.182%
2024-10-23	2.2800	2.390000	2.2800	2.3900	+5.286%	5,937	+114.644%
2024-10-22	2.1600	2.368900	2.1600	2.2700	+5.093%	5,107	+125.991%
2024-10-21	2.2600	2.260000	2.1100	2.1600	-4.425%	5,572	+137.500%
2024-10-18	2.2100	2.320000	2.2100	2.2600	+2.262%	5,903	+126.991%
2024-10-17	2.5320	2.645700	2.1500	2.2100	-8.413%	35,288	+132.127%
2024-10-16	2.3300	2.430000	2.3300	2.4130	+9.186%	9,005	+112.598%
2024-10-15	2.0800	2.220300	2.0800	2.2100	+6.245%	18,594	+132.127%
2024-10-14	2.1100	2.140000	2.0700	2.0801	-1.422%	15,536	+146.623%
2024-10-11	2.2000	2.200000	2.1100	2.1101	-4.520%	14,701	+143.116%
2024-10-10	2.2000	2.224600	2.2000	2.2100	+0.455%	4,240	+132.127%
2024-10-09	2.5200	2.520000	2.2000	2.2000	-13.043%	20,661	+133.182%
2024-10-08	2.6200	2.669100	2.3700	2.5300	-5.948%	10,230	+102.767%
2024-10-07	2.7500	2.879600	2.6500	2.6900	+2.281%	5,263	+90.706%
2024-10-04	2.7700	3.060000	2.5501	2.6300	-4.015%	7,478	+95.057%
2024-10-03	3.1000	3.100000	2.6840	2.7400	-13.291%	25,323	+87.226%
2024-10-02	3.2200	3.280000	3.1000	3.1600	-1.404%	15,454	+62.342%
2024-10-01	3.1504	3.295000	3.1500	3.2050	-0.466%	17,489	+60.062%
2024-09-30	3.1000	3.290000	3.1000	3.2200	+3.537%	31,333	+59.317%
2024-09-27	3.6800	3.690000	3.1000	3.1100	-12.147%	25,729	+64.952%
2024-09-26	4.0400	4.060000	3.2700	3.5400	-10.152%	59,316	+44.915%
2024-09-25	3.4900	4.180000	3.3200	3.9400	+17.612%	102,045	+30.203%
2024-09-24	2.9009	3.418300	2.9009	3.3500	+7.372%	49,728	+53.134%
2024-09-23	2.7700	3.199900	2.7350	3.1200	+13.043%	39,322	+64.423%
2024-09-20	2.7400	2.850000	2.7100	2.7600	-2.128%	9,019	+85.870%
2024-09-19	3.1200	3.120000	2.6700	2.8200	-9.615%	45,184	+81.915%
2024-09-18	2.3700	3.190000	2.3200	3.1200	+27.869%	86,394	+64.423%
2024-09-17	2.1750	2.550000	2.1100	2.4400	+13.488%	22,234	+110.246%
2024-09-16	2.4400	2.440000	2.0700	2.1500	-7.725%	12,545	+138.605%
2024-09-13	2.3800	2.589900	2.3300	2.3300	-2.917%	9,336	+120.172%
2024-09-12	2.4800	2.499900	2.3500	2.4000	+2.128%	8,738	+113.750%
2024-09-11	2.4500	2.450000	2.3000	2.3500	-2.083%	8,745	+118.298%
2024-09-10	2.2700	2.435600	2.2300	2.4000	+6.195%	2,639	+113.750%
2024-09-09	2.4500	2.480000	2.2000	2.2600	-6.612%	9,764	+126.991%
2024-09-06	2.6150	2.615000	2.4100	2.4200	-4.348%	7,191	+111.983%
2024-09-05	2.5400	2.620000	2.5000	2.5300	+0.797%	3,427	+102.767%
2024-09-04	2.5950	2.642600	2.5100	2.5100	-4.198%	8,980	+104.382%
2024-09-03	2.6200	2.810000	2.5500	2.6200	+1.158%	18,982	+95.802%
2024-08-30	2.7200	2.800000	2.5510	2.5900	-2.996%	6,189	+98.069%
2024-08-29	2.7500	2.808700	2.6600	2.6700	-3.610%	7,620	+92.135%
2024-08-28	2.7300	2.930000	2.7000	2.7700	-1.071%	20,045	+85.199%
2024-08-27	3.2500	3.250300	2.6000	2.8000	-12.226%	41,905	+83.214%
2024-08-26	2.8800	3.315000	2.8400	3.1900	+12.324%	41,164	+60.815%
2024-08-23	2.6700	2.930000	2.6700	2.8400	+8.812%	28,143	+80.634%
2024-08-22	2.7000	2.720000	2.5800	2.6100	+1.163%	5,660	+96.552%
2024-08-21	3.0000	3.019900	2.5300	2.5800	-13.709%	34,013	+98.837%
2024-08-20	2.1800	3.020000	2.1800	2.9899	+37.151%	89,863	+71.578%
2024-08-19	2.2500	2.250000	2.1100	2.1800	-4.386%	12,675	+135.321%
2024-08-16	2.3400	2.409200	2.2700	2.2800	-2.979%	13,141	+125.000%
2024-08-15	2.4200	2.450000	2.3500	2.3500	-2.897%	9,937	+118.298%
2024-08-14	2.4900	2.490000	2.4201	2.4201	-3.196%	4,740	+111.975%
2024-08-13	2.5300	2.550000	2.4600	2.5000	+0.806%	2,324	+105.200%
2024-08-12	2.4700	2.510000	2.4288	2.4800	-2.745%	2,570	+106.855%
2024-08-09	2.7400	2.740000	2.5500	2.5500	-4.872%	3,752	+101.176%
2024-08-08	2.5300	2.800000	2.5300	2.6806	+5.953%	17,823	+91.375%
2024-08-07	2.4900	2.530000	2.4760	2.5300	+3.527%	3,009	+102.767%
2024-08-06	2.5200	2.609700	2.4216	2.4438	-4.165%	12,365	+109.919%
2024-08-05	2.9600	2.960000	2.2900	2.5500	-12.969%	41,783	+101.176%
2024-08-02	3.6892	3.700000	2.8875	2.9300	-19.505%	31,370	+75.085%
2024-08-01	3.7200	3.730000	3.5900	3.6400	-1.087%	6,476	+40.934%
2024-07-31	3.7400	3.810000	3.5600	3.6800	-2.128%	7,256	+39.402%
2024-07-30	3.7300	3.800000	3.5200	3.7600	-1.053%	22,468	+36.436%
2024-07-29	3.7300	3.870000	3.5500	3.8000	+1.064%	12,421	+35.000%
2024-07-26	3.8650	3.869900	3.7600	3.7600	-0.265%	8,598	+36.436%
2024-07-25	4.0800	4.098700	3.7600	3.7700	-6.683%	26,042	+36.074%
2024-07-24	3.7800	4.450000	3.7800	4.0400	+6.073%	41,979	+26.980%
2024-07-23	4.0700	4.070000	3.6315	3.8087	-6.650%	37,502	+34.692%
2024-07-22	4.1900	4.309900	4.0001	4.0800	-3.318%	35,519	+25.735%
2024-07-19	4.2400	4.357100	4.0400	4.2200	-1.402%	49,707	+21.564%
2024-07-18	5.6200	5.620000	4.1600	4.2800	-30.957%	188,504	+19.860%
2024-07-17	6.1490	6.200000	5.8000	6.1990	+0.813%	7,611	-17.245%
2024-07-16	6.3800	6.400000	5.9000	6.1490	-9.307%	19,951	-16.572%
2024-07-15	6.5000	6.800000	6.2020	6.7800	+4.308%	4,467	-24.336%
2024-07-12	6.6000	6.600000	6.1890	6.5000	-1.515%	3,250	-21.077%
2024-07-11	6.0000	6.600000	5.6860	6.6000	+10.000%	9,424	-22.273%
2024-07-10	6.1170	6.900000	5.6220	6.0000	-5.882%	10,654	-14.500%
2024-07-09	6.3010	6.375000	6.0000	6.3750	0.000%	4,857	-19.529%
2024-07-08	6.9920	6.992000	6.3000	6.3750	-1.772%	2,939	-19.529%
2024-07-05	6.4500	6.500000	6.3000	6.4900	-0.154%	1,899	-20.955%
2024-07-03	6.4000	6.500000	6.3000	6.5000	+3.158%	1,188	-21.077%
2024-07-02	6.5000	6.860000	6.3000	6.3010	-3.210%	2,263	-18.584%
2024-07-01	6.6350	7.002000	6.5000	6.5100	-6.867%	4,582	-21.198%
2024-06-28	7.2490	7.300000	6.6200	6.9900	-2.917%	3,534	-26.609%
2024-06-27	6.5000	7.400000	6.5000	7.2000	+10.092%	1,389	-28.750%
2024-06-26	6.9110	7.000000	6.5040	6.5400	-3.054%	2,076	-21.560%
2024-06-25	7.3000	7.300000	6.5000	6.7460	+0.208%	4,128	-23.955%
2024-06-24	7.3510	7.718000	6.2400	6.7320	-3.842%	2,733	-23.797%
2024-06-21	6.2300	7.680000	6.2210	7.0010	+12.538%	7,139	-26.725%
2024-06-20	8.2920	8.301000	6.1000	6.2210	-25.057%	29,227	-17.537%
2024-06-18	9.3000	9.380000	8.1020	8.3010	-13.531%	4,100	-38.200%
2024-06-17	9.8000	9.800000	9.0600	9.6000	+4.348%	2,076	-46.563%
2024-06-14	9.4500	9.791000	9.1200	9.2000	-3.158%	1,126	-44.239%
2024-06-13	10.0000	10.000000	9.5000	9.5000	-3.061%	1,051	-46.000%
2024-06-12	11.0000	11.000000	9.5000	9.8000	-9.259%	3,667	-47.653%
2024-06-11	10.1000	10.800000	10.1000	10.8000	+3.846%	748	-52.500%
2024-06-10	9.8000	10.800000	9.8000	10.4000	+4.000%	1,189	-50.673%
2024-06-07	10.1000	10.500000	9.6500	10.0000	-2.913%	5,419	-48.700%
2024-06-06	10.6000	11.000000	10.2080	10.3000	-3.738%	1,710	-50.194%
2024-06-05	10.8010	11.000000	10.4000	10.7000	-0.926%	2,855	-52.056%
2024-06-04	10.9000	11.046000	10.4430	10.8000	-2.703%	1,044	-52.500%
2024-06-03	11.3000	11.300000	10.7500	11.1000	+1.835%	1,992	-53.784%
2024-05-31	11.5000	11.500000	10.8000	10.9000	+3.810%	1,229	-52.936%
2024-05-30	11.2000	11.200000	10.2500	10.5000	-1.869%	3,426	-51.143%
2024-05-29	10.9000	11.200000	9.9990	10.7000	-0.926%	6,321	-52.056%
2024-05-28	11.3000	11.300000	10.5000	10.8000	-6.087%	4,538	-52.500%
2024-05-24	11.0000	11.700000	10.8240	11.5000	+6.481%	3,672	-55.391%
2024-05-23	10.0000	10.900000	10.0000	10.8000	+0.935%	7,922	-52.500%
2024-05-22	10.6000	11.000000	10.0500	10.7000	0.000%	2,874	-52.056%
2024-05-21	11.6000	11.600000	10.3000	10.7000	-3.604%	5,629	-52.056%
2024-05-20	11.8000	12.500000	11.0000	11.1000	-4.310%	3,197	-53.784%
2024-05-17	11.9000	12.200000	11.4000	11.6000	-4.918%	2,769	-55.776%
2024-05-16	11.7000	13.300000	10.5000	12.2000	+2.521%	12,058	-57.951%
2024-05-15	12.9000	12.900000	11.3010	11.9000	-7.393%	2,118	-56.891%
2024-05-14	12.6000	13.300000	12.4090	12.8500	+1.181%	1,894	-60.078%
2024-05-13	12.8000	12.800000	12.0000	12.7000	+2.419%	3,080	-59.606%
2024-05-10	13.1000	13.200000	11.8020	12.4000	-6.767%	4,741	-58.629%
2024-05-09	13.1240	14.200000	12.7740	13.3000	+0.758%	2,961	-61.429%
2024-05-08	13.0000	13.500000	12.9000	13.2000	+1.538%	1,375	-61.136%
2024-05-07	13.2000	13.810000	12.5000	13.0000	-1.515%	4,411	-60.538%
2024-05-06	12.8000	13.800000	12.3960	13.2000	+1.538%	5,938	-61.136%
2024-05-03	13.0000	13.960000	12.6000	13.0000	-4.412%	2,535	-60.538%
2024-05-02	13.5000	14.200000	13.4500	13.6000	+5.426%	2,900	-62.279%
2024-05-01	13.0000	13.400000	12.5000	12.9000	+2.381%	2,031	-60.233%
2024-04-30	13.0000	13.600000	12.1000	12.6000	-5.263%	4,656	-59.286%
2024-04-29	13.2000	14.000000	12.6000	13.3000	+0.758%	4,540	-61.429%
2024-04-26	11.5000	13.400000	11.3450	13.2000	+13.793%	5,120	-61.136%
2024-04-25	11.5000	11.950000	10.7080	11.6000	-1.695%	925	-55.776%
2024-04-24	11.8000	13.100000	11.7000	11.8000	-1.667%	3,038	-56.525%
2024-04-23	10.3000	12.283000	10.3000	12.0000	+10.092%	4,682	-57.250%
2024-04-22	11.9000	11.900000	9.8000	10.9000	-2.679%	3,831	-52.936%
2024-04-19	12.1000	12.600000	11.0000	11.2000	-8.943%	4,973	-54.196%
2024-04-18	12.5090	12.800000	12.0000	12.3000	-0.806%	3,309	-58.293%
2024-04-17	13.2000	13.939000	12.0000	12.4000	-3.876%	4,411	-58.629%
2024-04-16	13.8000	14.000000	12.5000	12.9000	-7.857%	9,330	-60.233%
2024-04-15	15.6000	15.700000	13.4000	14.0000	-13.043%	6,813	-63.357%
2024-04-12	16.4000	16.700000	15.5000	16.1000	-3.593%	5,154	-68.137%
2024-04-11	17.1000	17.400000	16.3010	16.7000	-2.339%	5,884	-69.281%
2024-04-10	17.0000	17.500000	16.7000	17.1000	-1.156%	3,337	-70.000%
2024-04-09	16.5000	17.550000	16.5000	17.3000	+4.217%	4,499	-70.347%
2024-04-08	16.5000	17.995000	16.5000	16.6000	-2.924%	6,054	-69.096%
2024-04-05	17.7000	18.000000	16.5470	17.1000	-3.933%	2,558	-70.000%
2024-04-04	18.2000	18.200000	17.3000	17.8000	-2.198%	2,858	-71.180%
2024-04-03	16.9000	18.500000	16.9000	18.2000	+3.409%	3,322	-71.813%
2024-04-02	17.4000	18.400000	16.8510	17.6000	+0.571%	6,105	-70.852%
2024-04-01	18.1000	18.900000	16.5000	17.5000	-3.315%	18,148	-70.686%
2024-03-28	18.5000	18.800000	18.0000	18.1000	-2.688%	7,017	-71.657%
2024-03-27	18.8000	19.000000	18.2000	18.6000	-1.587%	2,473	-72.419%
2024-03-26	19.5000	19.800000	18.6000	18.9000	-1.047%	2,784	-72.857%
2024-03-25	18.1000	19.700000	18.0000	19.1000	+2.688%	5,969	-73.141%
2024-03-22	19.4000	19.500000	17.9080	18.6000	-3.125%	6,179	-72.419%
2024-03-21	17.7000	20.300000	17.6000	19.2000	+7.263%	12,425	-73.281%
2024-03-20	17.7000	18.900000	16.8000	17.9000	-0.556%	7,507	-71.341%
2024-03-19	17.8000	19.000000	17.5000	18.0000	+2.857%	5,229	-71.500%
2024-03-18	17.2000	19.800000	17.1000	17.5000	+2.339%	7,788	-70.686%
2024-03-15	17.0000	17.801000	16.1000	17.1000	+4.268%	10,208	-70.000%
2024-03-14	16.6000	16.700000	15.1000	16.4000	+0.613%	8,518	-68.720%
2024-03-13	16.4000	17.100000	16.3000	16.3000	-1.212%	2,562	-68.528%
2024-03-12	17.6000	18.000000	16.3000	16.5000	-6.780%	4,979	-68.909%
2024-03-11	19.0000	19.999000	17.4000	17.7000	-6.842%	3,921	-71.017%
2024-03-08	18.9000	20.000000	18.6070	19.0000	+0.529%	3,587	-73.000%
2024-03-07	19.0000	19.749000	18.4000	18.9000	+0.532%	4,832	-72.857%
2024-03-06	20.2000	20.200000	18.0000	18.8000	-9.179%	10,620	-72.713%
2024-03-05	22.3000	22.500000	20.3000	20.7000	-5.909%	10,569	-75.217%
2024-03-04	22.1000	22.800000	20.9000	22.0000	-1.566%	5,969	-76.682%
2024-03-01	20.8000	22.500000	20.8000	22.3500	+6.938%	2,791	-77.047%
2024-02-29	23.2000	23.200000	20.8000	20.9000	-11.064%	10,753	-75.455%
2024-02-28	22.0000	26.000000	21.5500	23.5000	+8.796%	24,570	-78.170%
2024-02-27	22.1000	23.300000	21.3000	21.6000	-3.356%	15,605	-76.250%
2024-02-26	19.2000	22.900000	18.1000	22.3500	+15.803%	26,282	-77.047%
2024-02-23	15.0000	20.000000	14.9000	19.3000	+28.667%	21,514	-73.420%
2024-02-22	13.6000	15.000000	13.6000	15.0000	+7.143%	4,749	-65.800%
2024-02-21	15.1000	16.200000	13.4000	14.0000	-9.091%	8,362	-63.357%
2024-02-20	17.1000	17.181000	15.4000	15.4000	-9.942%	11,524	-66.688%
2024-02-16	15.7000	17.253000	15.4000	17.1000	+7.547%	7,994	-70.000%
2024-02-15	18.6000	19.128000	15.7000	15.9000	-16.316%	21,103	-67.736%
2024-02-14	19.1000	19.350000	18.0000	19.0000	+3.261%	4,413	-73.000%
2024-02-13	21.2000	21.295000	18.3200	18.4000	-13.615%	11,774	-72.120%
2024-02-12	21.7000	22.300000	21.0000	21.3000	0.000%	4,703	-75.915%
2024-02-09	23.3000	24.500000	21.1000	21.3000	-8.974%	9,118	-75.915%
2024-02-08	20.9000	24.000000	20.5000	23.4000	+10.900%	10,068	-78.077%
2024-02-07	24.3000	24.800000	21.0000	21.1000	-12.083%	9,023	-75.687%
2024-02-06	23.1000	24.600000	22.2000	24.0000	+3.448%	11,776	-78.625%
2024-02-05	22.0000	23.200000	20.1010	23.2000	+4.505%	17,558	-77.888%
2024-02-02	20.1000	22.471000	20.0500	22.2000	+9.360%	26,466	-76.892%
2024-02-01	23.1000	23.900000	19.0080	20.3000	-19.731%	37,608	-74.729%
2024-01-31	22.5000	26.940000	22.5000	25.2900	+3.436%	17,031	-79.715%
2024-01-30	22.5000	24.840000	22.5000	24.4500	+3.361%	9,895	-79.018%
2024-01-29	28.2300	28.230000	22.9200	23.6550	-10.245%	24,197	-78.313%
2024-01-26	28.0800	28.080000	23.8950	26.3550	-1.403%	11,952	-80.535%
2024-01-25	25.6500	31.185000	25.4250	26.7300	-3.728%	33,392	-80.808%
2024-01-24	18.7500	32.850000	18.7500	27.7650	+45.176%	117,798	-81.524%
2024-01-23	19.8000	20.400000	17.2500	19.1250	+0.473%	23,862	-73.176%
2024-01-22	17.9550	20.835000	17.9550	19.0350	+7.360%	10,977	-73.050%
2024-01-19	20.0850	20.085000	16.8900	17.7300	-13.974%	14,090	-71.066%
2024-01-18	19.4700	20.655000	18.3000	20.6100	+5.287%	9,146	-75.109%
2024-01-17	21.6000	22.065000	19.2000	19.5750	-11.824%	12,356	-73.793%
2024-01-16	24.7500	25.365000	19.5000	22.2000	-8.472%	20,948	-76.892%
2024-01-12	21.0750	27.000000	20.0250	24.2550	+14.681%	51,873	-78.850%
2024-01-11	20.2500	21.480000	17.2500	21.1500	+0.142%	28,013	-75.745%
2024-01-10	21.7200	21.720000	19.4100	21.1200	-8.154%	23,614	-75.710%
2024-01-09	22.8750	23.970000	21.4950	22.9950	+1.658%	34,908	-77.691%
2024-01-08	21.8250	25.275000	20.5500	22.6200	+15.115%	73,414	-77.321%
2024-01-05	18.0000	27.840000	16.8900	19.6500	+3.150%	267,320	-73.893%

.dark-mode .X8qJdm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X8qJdm{ color: #333333; background-color: white; border: 2px solid #333333; }TCRTAlaunos Therapeutics, Inc. Common Stockstock NASDAQ

TCRT
Alaunos Therapeutics, Inc. Common Stock
stock NASDAQ