Dark

TCRT
Alaunos Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jun 11, 2026

2.21USD0.000%(0.00)7,353

1.90Bid 2.79Ask 0.89Spread

Pre-market

Jun 10, 2026 8:44:30 AM EDT

2.02USD-8.597%(-0.19)0

After-hours

Jun 12, 2026 4:00:30 PM EDT

2.26USD+13.000%(+0.26)904

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-11	1.9900	2.320000	1.990000	2.2100	+12.183%	20,980	0.000%
2026-06-10	1.9900	2.006600	1.920000	1.9700	-1.005%	12,374	+12.183%
2026-06-09	2.0600	2.060000	1.960000	1.9900	-0.500%	27,095	+11.055%
2026-06-08	2.2900	2.290000	2.000000	2.0000	-12.281%	31,800	+10.500%
2026-06-05	2.4900	2.490000	2.280000	2.2800	-6.557%	42,605	-3.070%
2026-06-04	2.6100	2.610000	2.410000	2.4400	-6.870%	22,787	-9.426%
2026-06-03	2.8374	2.837400	2.610000	2.6200	-4.727%	36,272	-15.649%
2026-06-02	2.7600	2.899900	2.670100	2.7500	-4.181%	18,173	-19.636%
2026-06-01	2.9500	3.039600	2.750000	2.8700	+0.702%	11,012	-22.997%
2026-05-29	2.9750	3.019400	2.850000	2.8500	-6.863%	17,461	-22.456%
2026-05-28	2.9699	3.090000	2.810000	3.0600	+8.897%	33,069	-27.778%
2026-05-27	2.4100	3.055000	2.410000	2.8100	+14.694%	67,782	-21.352%
2026-05-26	2.5200	2.590000	2.300000	2.4500	+1.240%	22,658	-9.796%
2026-05-22	2.4500	2.550000	2.400100	2.4200	+2.110%	15,106	-8.678%
2026-05-21	2.3614	2.400000	2.360000	2.3700	-1.250%	11,893	-6.751%
2026-05-20	2.3600	2.445000	2.360000	2.4000	-4.000%	4,489	-7.917%
2026-05-19	2.4700	2.554300	2.350000	2.5000	+1.622%	20,069	-11.600%
2026-05-18	2.5300	2.639900	2.455000	2.4601	-0.401%	25,656	-10.166%
2026-05-15	2.5600	2.565000	2.470000	2.4700	-1.984%	8,525	-10.526%
2026-05-14	2.5300	2.533100	2.520000	2.5200	0.000%	3,290	-12.302%
2026-05-13	2.6100	2.610000	2.520000	2.5200	-4.183%	12,105	-12.302%
2026-05-12	2.6000	2.647100	2.580000	2.6300	0.000%	6,509	-15.970%
2026-05-11	2.6300	2.653800	2.600000	2.6300	+1.938%	13,964	-15.970%
2026-05-08	2.6200	2.620000	2.580000	2.5800	-3.258%	3,338	-14.341%
2026-05-07	2.7200	2.720000	2.645000	2.6669	+1.403%	4,208	-17.132%
2026-05-06	2.6099	2.890000	2.600000	2.6300	+0.766%	19,387	-15.970%
2026-05-05	2.6400	2.661400	2.550000	2.6100	+3.158%	2,689	-15.326%
2026-05-04	2.5800	2.580000	2.530000	2.5301	-3.061%	2,849	-12.652%
2026-05-01	2.5945	2.712900	2.500000	2.6100	+2.353%	11,502	-15.326%
2026-04-30	2.5000	2.550000	2.480000	2.5500	-0.391%	6,529	-13.333%
2026-04-29	2.6350	2.635000	2.490000	2.5600	-1.158%	11,261	-13.672%
2026-04-28	2.7000	2.700000	2.370000	2.5900	-4.074%	38,498	-14.672%
2026-04-27	2.7101	2.769700	2.670000	2.7000	-2.174%	10,237	-18.148%
2026-04-24	2.8000	2.800000	2.700000	2.7600	0.000%	17,046	-19.928%
2026-04-23	2.8000	2.809900	2.750000	2.7600	+1.099%	5,179	-19.928%
2026-04-22	2.7900	2.850000	2.730000	2.7300	-1.799%	8,831	-19.048%
2026-04-21	2.8000	2.820000	2.743500	2.7800	-2.113%	19,490	-20.504%
2026-04-20	2.9600	2.960000	2.820000	2.8400	-2.740%	7,255	-22.183%
2026-04-17	2.8855	2.920000	2.770000	2.9200	+3.180%	11,274	-24.315%
2026-04-16	2.9700	2.990000	2.755000	2.8300	-2.076%	13,663	-21.908%
2026-04-15	2.9700	3.020000	2.880000	2.8900	-3.344%	21,776	-23.529%
2026-04-14	2.9500	3.074600	2.840000	2.9900	+1.014%	31,320	-26.087%
2026-04-13	3.1000	3.100000	2.870000	2.9600	+2.422%	8,923	-25.338%
2026-04-10	2.8000	3.030000	2.779400	2.8900	+2.120%	31,116	-23.529%
2026-04-09	2.9100	3.140000	2.830000	2.8300	-2.749%	9,164	-21.908%
2026-04-08	2.9200	2.920000	2.840000	2.9100	-0.342%	7,557	-24.055%
2026-04-07	2.8500	2.990000	2.840000	2.9200	+1.742%	6,842	-24.315%
2026-04-06	2.9000	3.000000	2.700000	2.8700	-2.048%	15,164	-22.997%
2026-04-02	3.1500	3.150000	2.900000	2.9300	-0.678%	16,898	-24.573%
2026-04-01	2.8700	3.140000	2.870000	2.9500	+3.147%	16,407	-25.085%
2026-03-31	2.8313	2.990000	2.670000	2.8600	+1.418%	50,696	-22.727%
2026-03-30	2.9700	3.010000	2.810000	2.8200	-5.369%	45,263	-21.631%
2026-03-27	2.9700	3.045200	2.930000	2.9800	-0.997%	10,478	-25.839%
2026-03-26	3.0300	3.100000	2.880100	3.0100	0.000%	19,240	-26.578%
2026-03-25	3.3099	3.309900	3.010000	3.0100	-4.140%	19,465	-26.578%
2026-03-24	3.3000	3.300000	3.069900	3.1400	-1.875%	19,478	-29.618%
2026-03-23	3.2200	3.250000	3.155000	3.2000	-0.621%	3,202	-30.938%
2026-03-20	3.2550	3.310000	3.100000	3.2200	-2.719%	29,170	-31.366%
2026-03-19	3.3700	3.370000	3.120000	3.3100	+1.223%	10,601	-33.233%
2026-03-18	3.1200	3.320000	3.080000	3.2700	+4.808%	11,623	-32.416%
2026-03-17	3.1500	3.300000	3.030000	3.1200	-4.294%	9,023	-29.167%
2026-03-16	3.4000	3.465000	3.260000	3.2600	-1.212%	4,899	-32.209%
2026-03-13	3.2250	3.330000	2.980000	3.3000	+3.448%	18,998	-33.030%
2026-03-12	3.4593	3.499900	3.190000	3.1900	-8.069%	17,700	-30.721%
2026-03-11	3.4689	3.580000	3.420000	3.4700	-0.573%	5,602	-36.311%
2026-03-10	3.5500	3.650000	3.485000	3.4900	-4.384%	7,609	-36.676%
2026-03-09	3.6500	3.650000	3.490000	3.6500	+1.108%	10,537	-39.452%
2026-03-06	3.4000	3.700000	3.218700	3.6100	+6.021%	25,767	-38.781%
2026-03-05	3.2840	3.440000	3.250900	3.4050	+1.339%	7,668	-35.095%
2026-03-04	3.3200	3.400000	3.190000	3.3600	+0.299%	27,244	-34.226%
2026-03-03	3.2500	3.390000	3.120000	3.3500	+0.904%	13,688	-34.030%
2026-03-02	3.1050	3.370000	3.090000	3.3200	+4.075%	41,646	-33.434%
2026-02-27	3.0550	3.337300	3.055000	3.1900	+1.592%	17,516	-30.721%
2026-02-26	3.0500	3.194000	3.050000	3.1400	+0.319%	9,833	-29.618%
2026-02-25	2.9900	3.290000	2.990000	3.1300	+9.825%	46,854	-29.393%
2026-02-24	2.7700	2.850000	2.650000	2.8500	+2.780%	20,068	-22.456%
2026-02-23	2.7350	2.772900	2.650000	2.7729	+1.945%	3,701	-20.300%
2026-02-20	2.5400	2.781000	2.540000	2.7200	+4.696%	6,748	-18.750%
2026-02-19	2.6691	2.669100	2.500000	2.5980	+0.698%	15,285	-14.935%
2026-02-18	2.5700	2.675000	2.550000	2.5800	0.000%	4,758	-14.341%
2026-02-17	2.5600	2.732500	2.560000	2.5800	+0.389%	6,031	-14.341%
2026-02-13	2.5600	2.650000	2.530000	2.5700	-1.533%	8,633	-14.008%
2026-02-12	2.6800	2.720000	2.500000	2.6100	-1.136%	3,536	-15.326%
2026-02-11	2.7800	2.790000	2.590000	2.6400	-2.941%	7,270	-16.288%
2026-02-10	2.6550	2.780000	2.655000	2.7200	+1.115%	4,385	-18.750%
2026-02-09	2.6850	2.690000	2.520000	2.6900	+2.281%	9,348	-17.844%
2026-02-06	2.3900	2.700000	2.389000	2.6300	+12.393%	21,247	-15.970%
2026-02-05	2.4100	2.489900	2.340000	2.3400	-4.490%	17,549	-5.556%
2026-02-04	2.6600	2.700000	2.380100	2.4500	-5.039%	25,260	-9.796%
2026-02-03	2.7500	2.750000	2.580000	2.5800	-6.165%	9,900	-14.341%
2026-02-02	2.6500	2.760000	2.640000	2.7495	+4.544%	13,262	-19.622%
2026-01-30	2.7800	2.780000	2.600000	2.6300	-4.364%	37,662	-15.970%
2026-01-29	2.8250	2.825000	2.710000	2.7500	-0.901%	6,073	-19.636%
2026-01-28	2.8500	2.940000	2.775000	2.7750	-5.932%	12,918	-20.360%
2026-01-27	2.9400	3.019900	2.900000	2.9500	+0.683%	16,451	-25.085%
2026-01-26	2.9200	3.000000	2.911000	2.9300	0.000%	9,570	-24.573%
2026-01-23	2.9699	3.010000	2.890000	2.9300	+1.384%	16,647	-24.573%
2026-01-22	3.0200	3.050000	2.870000	2.8900	-3.667%	18,219	-23.529%
2026-01-21	2.9500	3.000000	2.800000	3.0000	+3.093%	16,993	-26.333%
2026-01-20	3.0000	3.000000	2.900000	2.9100	-5.519%	14,645	-24.055%
2026-01-16	2.8000	3.080000	2.800000	3.0800	+9.609%	9,067	-28.247%
2026-01-15	2.7400	2.867300	2.640000	2.8100	+2.555%	17,235	-21.352%
2026-01-14	2.6200	2.755900	2.620000	2.7400	+4.580%	14,723	-19.343%
2026-01-13	2.8936	2.920000	2.600000	2.6200	-8.070%	57,490	-15.649%
2026-01-12	3.1800	3.190000	2.850000	2.8500	-9.524%	45,335	-22.456%
2026-01-09	3.5800	3.650000	2.880000	3.1500	-11.017%	50,917	-29.841%
2026-01-08	3.3000	4.040000	3.170000	3.5400	+9.259%	162,231	-37.571%
2026-01-07	3.2300	3.310000	3.200000	3.2400	+1.250%	15,187	-31.790%
2026-01-06	3.2400	3.309900	3.200000	3.2000	-2.141%	12,206	-30.938%
2026-01-05	3.1800	3.270000	3.160000	3.2700	-0.305%	9,457	-32.416%
2026-01-02	3.2800	3.340000	3.160000	3.2800	+1.548%	37,104	-32.622%
2025-12-31	3.3400	3.340000	3.130000	3.2300	-4.154%	54,155	-31.579%
2025-12-30	3.4100	3.450000	3.284200	3.3700	-2.035%	23,215	-34.421%
2025-12-29	3.2600	3.450000	3.260000	3.4400	+6.502%	28,625	-35.756%
2025-12-26	3.4800	3.480000	3.030000	3.2300	-8.239%	82,910	-31.579%
2025-12-24	3.4600	3.540000	3.360000	3.5200	+3.529%	13,511	-37.216%
2025-12-23	3.5800	3.649700	3.390000	3.4000	-6.336%	28,347	-35.000%
2025-12-22	3.5400	3.738000	3.410000	3.6300	+1.966%	48,706	-39.118%
2025-12-19	3.9800	4.005000	3.310000	3.5600	-10.553%	188,989	-37.921%
2025-12-18	4.0700	4.160000	3.950000	3.9800	-0.500%	48,151	-44.472%
2025-12-17	4.2900	4.330000	3.920000	4.0000	-8.257%	77,685	-44.750%
2025-12-16	4.2500	4.420000	4.150000	4.3600	+3.563%	48,377	-49.312%
2025-12-15	4.2500	4.490000	4.125300	4.2100	-1.174%	51,321	-47.506%
2025-12-12	4.1567	4.500000	4.100000	4.2600	-0.234%	51,544	-48.122%
2025-12-11	4.2153	4.420000	4.210000	4.2700	-0.928%	36,526	-48.244%
2025-12-10	3.9500	4.420000	3.900000	4.3100	+8.020%	52,593	-48.724%
2025-12-09	4.0000	4.160000	3.870000	3.9900	-2.445%	126,005	-44.612%
2025-12-08	3.6100	4.090000	3.610000	4.0900	+13.296%	71,671	-45.966%
2025-12-05	3.3800	3.765100	3.230000	3.6100	+0.557%	61,920	-38.781%
2025-12-04	3.5140	3.690000	3.460000	3.5900	+0.843%	28,893	-38.440%
2025-12-03	3.3000	3.640000	3.190000	3.5600	+8.537%	76,396	-37.921%
2025-12-02	2.9230	3.310000	2.923000	3.2800	+10.067%	41,986	-32.622%
2025-12-01	3.2900	3.290000	2.860000	2.9800	-10.778%	161,458	-25.839%
2025-11-28	3.4200	3.423400	3.180000	3.3400	-0.595%	21,486	-33.832%
2025-11-26	3.4200	3.520000	3.330000	3.3600	-2.609%	31,283	-34.226%
2025-11-25	3.3200	3.511000	3.260000	3.4500	+2.679%	47,859	-35.942%
2025-11-24	3.0800	3.415500	3.040000	3.3600	+6.329%	64,579	-34.226%
2025-11-21	3.4300	3.510000	3.100000	3.1600	-10.986%	53,507	-30.063%
2025-11-20	3.2900	3.755000	3.160000	3.5500	+7.251%	140,179	-37.746%
2025-11-19	3.3600	3.360000	3.196200	3.3100	-0.898%	31,607	-33.233%
2025-11-18	3.1200	3.470000	3.051700	3.3400	+3.727%	100,769	-33.832%
2025-11-17	2.9900	3.329900	2.890000	3.2200	+8.418%	92,135	-31.366%
2025-11-14	2.7700	3.063000	2.770000	2.9700	+4.211%	35,369	-25.589%
2025-11-13	2.9500	3.058500	2.691000	2.8500	-4.682%	39,238	-22.456%
2025-11-12	2.9315	3.150000	2.875400	2.9900	+5.654%	46,008	-26.087%
2025-11-11	2.4900	3.000000	2.490000	2.8300	+11.858%	118,658	-21.908%
2025-11-10	2.4200	2.560000	2.360000	2.5300	+2.846%	26,318	-12.648%
2025-11-07	2.4000	2.590000	2.320000	2.4600	0.000%	21,987	-10.163%
2025-11-06	2.5100	2.640000	2.450000	2.4600	-1.992%	20,112	-10.163%
2025-11-05	2.5200	2.610000	2.460000	2.5100	-0.397%	22,566	-11.952%
2025-11-04	2.6500	2.690000	2.520000	2.5200	-7.011%	27,966	-12.302%
2025-11-03	2.6500	2.755000	2.619700	2.7100	-0.368%	19,125	-18.450%
2025-10-31	2.7100	2.818300	2.652000	2.7200	+1.493%	16,280	-18.750%
2025-10-30	2.7700	2.790000	2.630100	2.6800	-1.471%	35,954	-17.537%
2025-10-29	2.7300	2.740000	2.620000	2.7200	+1.115%	22,518	-18.750%
2025-10-28	2.8344	2.840000	2.690000	2.6900	-6.920%	24,778	-17.844%
2025-10-27	2.8200	2.897600	2.800000	2.8900	+2.482%	29,273	-23.529%
2025-10-24	2.7100	2.899700	2.700000	2.8200	+4.059%	49,773	-21.631%
2025-10-23	2.5400	2.801300	2.540000	2.7100	+5.859%	27,409	-18.450%
2025-10-22	2.5800	2.700000	2.510000	2.5600	-7.581%	81,999	-13.672%
2025-10-21	3.0800	3.080000	2.715800	2.7700	-10.065%	76,250	-20.217%
2025-10-20	3.0700	3.160000	3.020000	3.0800	+0.326%	64,694	-28.247%
2025-10-17	3.0400	3.150000	3.010000	3.0700	-0.968%	49,698	-28.013%
2025-10-16	3.1400	3.270000	3.060000	3.1000	-2.821%	82,550	-28.710%
2025-10-15	3.3700	3.380000	3.080000	3.1900	-7.267%	85,295	-30.721%
2025-10-14	3.2000	3.589700	3.140000	3.4400	+5.521%	129,768	-35.756%
2025-10-13	3.0500	3.400000	3.020000	3.2600	-6.322%	133,833	-32.209%
2025-10-10	3.3700	3.500000	3.080100	3.4800	-12.782%	386,041	-36.494%
2025-10-09	4.2800	4.590000	3.670000	3.9900	+7.838%	23,896,291	-44.612%
2025-10-08	2.9800	3.719300	2.950000	3.7000	+23.333%	236,659	-40.270%
2025-10-07	2.5604	3.170000	2.540000	3.0000	+18.110%	274,104	-26.333%
2025-10-06	2.6500	2.650000	2.540000	2.5400	-0.781%	17,221	-12.992%
2025-10-03	2.6000	2.650000	2.440000	2.5600	-2.662%	34,698	-13.672%
2025-10-02	2.4800	2.760000	2.480000	2.6300	+6.048%	57,763	-15.970%
2025-10-01	2.3700	2.500000	2.370000	2.4800	+2.905%	9,855	-10.887%
2025-09-30	2.5000	2.530000	2.410000	2.4100	-3.291%	10,656	-8.299%
2025-09-29	2.5000	2.521600	2.425000	2.4920	-0.120%	11,589	-11.316%
2025-09-26	2.4500	2.560000	2.450000	2.4950	-0.200%	15,668	-11.423%
2025-09-25	2.8400	2.840000	2.500000	2.5000	-12.281%	30,148	-11.600%
2025-09-24	2.8500	2.850000	2.670100	2.8500	+2.518%	39,943	-22.456%
2025-09-23	2.5489	2.780000	2.500000	2.7800	+12.097%	45,432	-20.504%
2025-09-22	2.4800	2.550000	2.450000	2.4800	+2.479%	22,727	-10.887%
2025-09-19	2.4200	2.500000	2.410100	2.4200	-3.200%	18,713	-8.678%
2025-09-18	2.4500	2.520000	2.390500	2.5000	+4.167%	10,828	-11.600%
2025-09-17	2.3700	2.447000	2.360000	2.4000	+3.448%	16,215	-7.917%
2025-09-16	2.2000	2.325000	2.200000	2.3200	+3.111%	26,398	-4.741%
2025-09-15	2.2900	2.400000	2.224400	2.2500	-2.597%	42,826	-1.778%
2025-09-12	2.3500	2.390000	2.230000	2.3100	-2.941%	33,868	-4.329%
2025-09-11	2.2000	2.380000	2.190000	2.3800	+8.676%	12,462	-7.143%
2025-09-10	2.3100	2.388400	2.150000	2.1900	-4.783%	45,200	+0.913%
2025-09-09	2.2450	2.320000	2.170700	2.3000	+5.023%	27,612	-3.913%
2025-09-08	2.1400	2.310000	2.105000	2.1900	+1.389%	25,575	+0.913%
2025-09-05	2.1600	2.190000	2.030000	2.1600	0.000%	32,444	+2.315%
2025-09-04	2.2000	2.342500	2.090100	2.1600	-3.571%	49,953	+2.315%
2025-09-03	2.2800	2.440000	2.171000	2.2400	-1.754%	75,853	-1.339%
2025-09-02	2.1400	2.350000	2.119500	2.2800	+7.042%	82,592	-3.070%
2025-08-29	2.0750	2.310000	2.060000	2.1300	+1.429%	55,249	+3.756%
2025-08-28	1.9200	2.150000	1.880000	2.1000	+11.111%	78,426	+5.238%
2025-08-27	1.9100	2.005000	1.870000	1.8900	+1.070%	35,861	+16.931%
2025-08-26	1.9100	2.139900	1.850100	1.8700	-5.076%	168,845	+18.182%
2025-08-25	1.8300	2.100000	1.830000	1.9700	+11.299%	226,120	+12.183%
2025-08-22	1.9000	2.880000	1.670000	1.7700	-6.349%	5,699,595	+24.859%
2025-08-21	1.9800	2.053400	1.860000	1.8900	-8.475%	39,040	+16.931%
2025-08-20	2.2400	2.400000	2.040000	2.0650	-7.813%	34,456	+7.022%
2025-08-19	2.3300	2.435000	2.200000	2.2400	-3.863%	7,129	-1.339%
2025-08-18	2.2800	2.360000	2.240000	2.3300	+3.556%	20,174	-5.150%
2025-08-15	2.4000	2.541500	2.234800	2.2500	-6.250%	19,932	-1.778%
2025-08-14	2.5000	2.540000	2.390000	2.4000	+0.418%	23,712	-7.917%
2025-08-13	2.5211	2.530000	2.160000	2.3900	-2.049%	53,424	-7.531%
2025-08-12	2.6500	2.740000	2.390000	2.4400	-3.937%	34,635	-9.426%
2025-08-11	2.4400	2.849900	2.440000	2.5400	+2.834%	62,967	-12.992%
2025-08-08	2.6100	2.790000	2.430000	2.4700	-5.000%	88,023	-10.526%
2025-08-07	2.8100	2.810000	2.580000	2.6000	-8.451%	24,285	-15.000%
2025-08-06	2.8900	3.000000	2.820000	2.8400	-3.401%	75,281	-22.183%
2025-08-05	3.0200	3.150300	2.800100	2.9400	-2.649%	90,824	-24.830%
2025-08-04	2.7600	3.020000	2.600000	3.0200	+10.219%	28,805	-26.821%
2025-08-01	2.8400	2.840000	2.580000	2.7400	-3.860%	7,272	-19.343%
2025-07-31	2.9600	3.000000	2.825000	2.8500	-0.697%	19,981	-22.456%
2025-07-30	2.9400	3.130000	2.720000	2.8700	+3.610%	46,222	-22.997%
2025-07-29	3.1400	3.140000	2.690000	2.7700	-7.667%	39,177	-20.217%
2025-07-28	2.9600	3.148500	2.950000	3.0000	+6.838%	29,986	-26.333%
2025-07-25	2.9700	2.970000	2.500000	2.8080	-5.683%	47,143	-21.296%
2025-07-24	3.2200	3.220000	2.950000	2.9772	-3.961%	20,726	-25.769%
2025-07-23	2.9900	3.140900	2.820100	3.1000	+3.679%	51,567	-28.710%
2025-07-22	3.1200	3.255000	2.987400	2.9900	-3.548%	54,411	-26.087%
2025-07-21	3.3000	3.380000	3.080100	3.1000	-4.321%	77,487	-28.710%
2025-07-18	3.4700	3.566400	3.100000	3.2400	-0.613%	91,499	-31.790%
2025-07-17	3.2300	3.939900	3.230000	3.2600	+0.308%	50,235	-32.209%
2025-07-16	3.3100	3.640000	3.231600	3.2500	-3.846%	41,317	-32.000%
2025-07-15	3.9900	3.998400	3.350000	3.3800	-15.500%	88,602	-34.615%
2025-07-14	5.3400	6.200000	3.970000	4.0000	-19.840%	375,369	-44.750%
2025-07-11	4.9200	5.089000	4.870000	4.9900	+1.149%	25,554	-55.711%
2025-07-10	5.0100	5.069100	4.890000	4.9333	-1.531%	7,617	-55.202%
2025-07-09	5.1400	5.140000	4.916818	5.0100	-1.183%	20,701	-55.888%
2025-07-08	5.1000	5.239900	4.990000	5.0700	-0.783%	36,656	-56.410%
2025-07-07	4.8800	5.110000	4.720000	5.1100	+2.200%	34,331	-56.751%
2025-07-03	4.8900	5.010000	4.730000	5.0000	-1.186%	11,527	-55.800%
2025-07-02	5.0217	5.470000	4.857500	5.0600	+7.889%	46,054	-56.324%
2025-07-01	5.0000	5.000000	4.380000	4.6900	-3.299%	18,903	-52.878%
2025-06-30	5.0400	5.090000	4.676700	4.8500	-5.458%	56,752	-54.433%
2025-06-27	5.0000	5.483700	5.000000	5.1300	+2.191%	40,992	-56.920%
2025-06-26	4.4300	5.057700	4.255000	5.0200	+11.308%	29,611	-55.976%
2025-06-25	4.6800	4.910000	4.480100	4.5100	-8.147%	13,783	-50.998%
2025-06-24	4.4700	4.920000	4.140000	4.9100	+9.598%	33,123	-54.990%
2025-06-23	3.9950	4.780000	3.995000	4.4800	+4.429%	113,513	-50.670%
2025-06-20	3.8800	4.290000	3.830000	4.2900	+7.357%	34,106	-48.485%
2025-06-18	3.6500	3.996000	3.000000	3.9960	+9.180%	77,484	-44.695%
2025-06-17	3.0800	3.689900	3.051300	3.6600	+14.518%	51,420	-39.617%
2025-06-16	3.0200	4.770000	2.770100	3.1960	+3.935%	316,446	-30.851%
2025-06-13	2.9700	3.178000	2.800000	3.0750	+2.398%	20,295	-28.130%
2025-06-12	3.0300	3.090000	3.000000	3.0030	-2.500%	4,915	-26.407%
2025-06-11	3.2000	3.220000	3.070000	3.0800	-4.791%	8,067	-28.247%
2025-06-10	3.0001	3.370000	3.000100	3.2350	+3.686%	37,022	-31.685%
2025-06-09	3.0000	3.340000	3.000000	3.1200	+2.970%	20,732	-29.167%
2025-06-06	2.6000	3.040000	2.460000	3.0300	+11.808%	17,933	-27.063%
2025-06-05	2.6900	2.900000	2.690000	2.7100	+0.788%	17,740	-18.450%
2025-06-04	2.7600	2.785800	2.688800	2.6888	-3.627%	6,462	-17.807%
2025-06-03	2.6400	2.800000	2.530000	2.7900	+3.333%	28,406	-20.789%
2025-06-02	2.5700	2.700000	2.450000	2.7000	+9.756%	32,041	-18.148%
2025-05-30	2.5700	2.693200	2.450000	2.4600	-4.651%	6,319	-10.163%
2025-05-29	2.4800	2.681400	2.470000	2.5800	+4.032%	4,263	-14.341%
2025-05-28	2.6000	2.611700	2.480000	2.4800	-6.061%	10,046	-10.887%
2025-05-27	2.6000	2.660000	2.600000	2.6400	-0.752%	4,812	-16.288%
2025-05-23	2.5700	2.679400	2.500000	2.6600	+0.758%	3,913	-16.917%
2025-05-22	2.5300	2.680000	2.520000	2.6400	+3.937%	8,610	-16.288%
2025-05-21	2.6200	2.620000	2.501000	2.5400	-3.886%	7,005	-12.992%
2025-05-20	2.5376	2.670000	2.490000	2.6427	-1.864%	10,159	-16.373%
2025-05-19	2.7600	2.930000	2.620000	2.6929	-5.180%	28,802	-17.932%
2025-05-16	2.9300	2.950000	2.800000	2.8400	+0.709%	4,318	-22.183%
2025-05-15	2.9100	2.910000	2.768400	2.8200	-2.422%	5,236	-21.631%
2025-05-14	2.8300	2.950000	2.830000	2.8900	+0.351%	16,417	-23.529%
2025-05-13	2.8500	2.940000	2.805800	2.8799	+1.049%	11,166	-23.261%
2025-05-12	2.8500	2.925000	2.820200	2.8500	0.000%	7,287	-22.456%
2025-05-09	2.9500	3.060000	2.810000	2.8500	-5.316%	15,729	-22.456%
2025-05-08	2.8900	3.010000	2.790900	3.0100	+4.878%	25,999	-26.578%
2025-05-07	2.8500	2.900000	2.560100	2.8700	-1.034%	28,258	-22.997%
2025-05-06	2.8900	2.910000	2.710000	2.9000	+1.754%	20,832	-23.793%
2025-05-05	2.5200	2.850000	2.454900	2.8500	+12.648%	46,755	-22.456%
2025-05-02	2.2400	2.570000	2.220000	2.5300	+12.946%	64,146	-12.648%
2025-05-01	2.4300	2.450000	2.020100	2.2400	-8.571%	26,224	-1.339%
2025-04-30	2.3300	2.485300	2.330000	2.4500	+2.941%	12,928	-9.796%
2025-04-29	2.4500	2.470000	2.330000	2.3800	-2.857%	10,601	-7.143%
2025-04-28	2.6900	2.858800	2.320000	2.4500	-6.844%	63,411	-9.796%
2025-04-25	2.6900	2.860000	2.560000	2.6300	-1.866%	17,816	-15.970%
2025-04-24	2.4700	2.770000	2.470000	2.6800	+8.943%	23,338	-17.537%
2025-04-23	2.4400	2.540000	2.410000	2.4600	+2.500%	12,604	-10.163%
2025-04-22	2.3400	2.480000	2.270400	2.4000	+2.128%	51,700	-7.917%
2025-04-21	2.4400	2.470100	2.300000	2.3500	-5.242%	13,065	-5.957%
2025-04-17	2.6100	2.613900	2.400900	2.4800	-7.116%	17,805	-10.887%
2025-04-16	2.8500	2.850000	2.585000	2.6700	-7.931%	27,712	-17.228%
2025-04-15	2.5100	2.929100	2.480100	2.9000	+15.538%	93,492	-23.793%
2025-04-14	2.8000	2.920000	2.510000	2.5100	-14.041%	95,477	-11.952%
2025-04-11	3.0500	3.200000	2.800000	2.9200	+2.098%	136,447	-24.315%
2025-04-10	2.7400	3.320000	2.540000	2.8600	+11.284%	213,871	-22.727%
2025-04-09	2.3600	2.650000	2.250000	2.5700	+2.390%	104,584	-14.008%
2025-04-08	3.0700	3.158900	2.510000	2.5100	-16.333%	188,599	-11.952%
2025-04-07	2.9000	3.400000	2.500000	3.0000	+1.695%	490,677	-26.333%
2025-04-04	4.4200	5.350000	2.900000	2.9500	-30.095%	2,748,720	-25.085%
2025-04-03	2.9700	4.790000	2.732000	4.2200	+50.714%	6,363,806	-47.630%
2025-04-02	2.2800	3.215000	2.260000	2.8000	+29.630%	13,688,919	-21.071%
2025-04-01	1.4400	2.750000	1.340000	2.1600	+46.939%	5,410,726	+2.315%
2025-03-31	1.4400	1.470000	1.313700	1.4700	+0.685%	4,971	+50.340%
2025-03-28	1.5200	1.600000	1.460000	1.4600	-3.947%	3,340	+51.370%
2025-03-27	1.5400	1.540000	1.444100	1.5200	-0.654%	3,562	+45.395%
2025-03-26	1.5500	1.600000	1.420000	1.5300	-5.010%	63,476	+44.444%
2025-03-25	1.4900	1.610700	1.490000	1.6107	+8.831%	3,459	+37.207%
2025-03-24	1.4900	1.550000	1.480000	1.4800	-0.671%	14,151	+49.324%
2025-03-21	1.4600	1.490000	1.460000	1.4900	+2.055%	1,954	+48.322%
2025-03-20	1.4632	1.480000	1.440000	1.4600	+1.389%	4,308	+51.370%
2025-03-19	1.4800	1.480000	1.434900	1.4400	-2.841%	1,022	+53.472%
2025-03-18	1.4700	1.500000	1.470000	1.4821	+0.823%	1,235	+49.113%
2025-03-17	1.4500	1.480000	1.450000	1.4700	+2.790%	5,381	+50.340%
2025-03-14	1.4600	1.468200	1.420000	1.4301	-3.372%	5,767	+54.535%
2025-03-13	1.4950	1.500000	1.460000	1.4800	-1.333%	11,906	+49.324%
2025-03-12	1.4900	1.500000	1.460000	1.5000	-2.597%	12,719	+47.333%
2025-03-11	1.5500	1.550000	1.540000	1.5400	-0.645%	2,972	+43.506%
2025-03-10	1.6200	1.650000	1.540000	1.5500	-4.321%	4,048	+42.581%
2025-03-07	1.5200	1.620000	1.490000	1.6200	+8.000%	37,893	+36.420%
2025-03-06	1.5350	1.550000	1.500000	1.5000	-1.961%	9,245	+47.333%
2025-03-05	1.5100	1.530000	1.501400	1.5300	+2.685%	4,063	+44.444%
2025-03-04	1.5400	1.570000	1.480000	1.4900	-5.096%	20,633	+48.322%
2025-03-03	1.5500	1.640000	1.500100	1.5700	+1.290%	19,137	+40.764%
2025-02-28	1.6000	1.615000	1.550000	1.5500	-3.125%	3,344	+42.581%
2025-02-27	1.5900	1.630000	1.580000	1.6000	+1.911%	5,232	+38.125%
2025-02-26	1.6300	1.630000	1.570000	1.5700	-3.840%	2,939	+40.764%
2025-02-25	1.6300	1.660000	1.582500	1.6327	+1.410%	5,850	+35.359%
2025-02-24	1.6800	1.680000	1.600600	1.6100	-4.167%	11,997	+37.267%
2025-02-21	1.6100	1.741700	1.610000	1.6800	+4.348%	11,188	+31.548%
2025-02-20	1.6200	1.630000	1.590000	1.6100	+3.871%	8,054	+37.267%
2025-02-19	1.6100	1.614800	1.550000	1.5500	-4.908%	3,562	+42.581%
2025-02-18	1.6200	1.700000	1.550000	1.6300	+0.617%	13,489	+35.583%
2025-02-14	1.6200	1.620000	1.593200	1.6200	0.000%	5,661	+36.420%
2025-02-13	1.6178	1.655200	1.610100	1.6200	-2.994%	4,328	+36.420%
2025-02-12	1.6510	1.740000	1.650000	1.6700	+0.487%	7,503	+32.335%
2025-02-11	1.6300	1.673585	1.610000	1.6619	+1.957%	7,088	+32.980%
2025-02-10	1.6200	1.630000	1.590000	1.6300	+0.308%	5,843	+35.583%
2025-02-07	1.7200	1.720000	1.610000	1.6250	+0.932%	8,940	+36.000%
2025-02-06	1.6500	1.700000	1.610000	1.6100	+0.562%	3,642	+37.267%
2025-02-05	1.5900	1.759000	1.590000	1.6010	+0.692%	2,445	+38.039%
2025-02-04	1.5600	1.620000	1.560000	1.5900	+4.605%	12,152	+38.994%
2025-02-03	1.7100	1.730000	1.500000	1.5200	-10.588%	54,520	+45.395%
2025-01-31	1.6800	1.769900	1.670000	1.7000	+2.102%	4,431	+30.000%
2025-01-30	1.7000	1.710000	1.655000	1.6650	-3.198%	9,721	+32.733%
2025-01-29	1.7000	1.720000	1.600000	1.7200	+3.927%	11,934	+28.488%
2025-01-28	1.8000	1.800000	1.650000	1.6550	-8.056%	20,454	+33.535%
2025-01-27	1.7755	1.890000	1.775500	1.8000	-1.099%	13,864	+22.778%
2025-01-24	2.0600	2.060000	1.810000	1.8200	-10.784%	37,052	+21.429%
2025-01-23	1.7550	2.219300	1.750000	2.0400	+19.298%	138,158	+8.333%
2025-01-22	1.7600	1.799900	1.710000	1.7100	-3.116%	5,174	+29.240%
2025-01-21	1.8800	1.880000	1.765000	1.7650	-1.944%	10,437	+25.212%
2025-01-17	1.7300	1.800000	1.700000	1.8000	+4.046%	18,974	+22.778%
2025-01-16	1.7845	1.800000	1.700100	1.7300	-2.809%	13,808	+27.746%
2025-01-15	1.8100	1.811400	1.755000	1.7800	-1.657%	7,772	+24.157%
2025-01-14	1.7700	1.869900	1.760000	1.8100	+4.023%	5,968	+22.099%
2025-01-13	1.7000	1.780000	1.700000	1.7400	+2.353%	21,765	+27.011%
2025-01-10	1.7800	1.816200	1.670000	1.7000	-8.108%	19,657	+30.000%
2025-01-08	1.8800	1.900000	1.800000	1.8500	-1.596%	12,510	+19.459%
2025-01-07	1.9900	2.090000	1.880000	1.8800	-1.571%	16,655	+17.553%
2025-01-06	2.0400	2.080000	1.910000	1.9100	-6.829%	13,372	+15.707%
2025-01-03	2.0000	2.080000	2.000000	2.0500	+4.061%	6,418	+7.805%
2025-01-02	1.9300	2.110000	1.930000	1.9700	+3.412%	10,049	+12.183%
2024-12-31	2.1500	2.150000	1.905000	1.9050	-12.212%	49,536	+16.010%
2024-12-30	1.8100	2.250000	1.810000	2.1700	+17.935%	230,456	+1.843%
2024-12-27	1.8900	1.920000	1.810000	1.8400	-2.439%	7,415	+20.109%
2024-12-26	1.9600	1.970000	1.886000	1.8860	-3.771%	6,475	+17.179%
2024-12-24	2.0300	2.030000	1.895800	1.9599	+0.487%	5,028	+12.761%
2024-12-23	1.9800	2.000000	1.880100	1.9504	-0.490%	9,991	+13.310%
2024-12-20	2.0200	2.040000	1.950000	1.9600	-2.970%	9,701	+12.755%
2024-12-19	2.1000	2.131900	2.000000	2.0200	+1.000%	25,307	+9.406%
2024-12-18	2.0600	2.060000	1.860000	2.0000	-3.382%	14,917	+10.500%

.dark-mode .KZrGT7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZrGT7{ color: #333333; background-color: white; border: 2px solid #333333; }TCRTAlaunos Therapeutics, Inc. Common Stockstock NASDAQ

TCRT
Alaunos Therapeutics, Inc. Common Stock
stock NASDAQ