Dark

TCRT
Alaunos Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 17, 2026 3:59:51 PM EDT

1.58USD+23.438%(+0.30)12,806,412

2.09Bid 2.11Ask 0.02Spread

Pre-market

Sep 17, 2026 9:03:30 AM EDT

1.40USD+9.375%(+0.12)274

After-hours

Sep 17, 2026 4:59:39 PM EDT

2.10USD+32.911%(+0.52)4,698,735

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	1.3400	1.5800	1.300000	1.5800	+23.438%	12,806,412	0.000%
2026-09-16	1.4100	1.4150	1.280000	1.2800	-9.220%	37,294	+23.438%
2026-09-15	1.4748	1.4900	1.410000	1.4100	-5.369%	15,843	+12.057%
2026-09-14	1.5000	1.5400	1.490000	1.4900	-1.325%	9,634	+6.040%
2026-09-11	1.5200	1.5300	1.495000	1.5100	-3.180%	18,275	+4.636%
2026-09-10	1.5300	1.5596	1.520000	1.5596	-0.026%	5,282	+1.308%
2026-09-09	1.6000	1.6000	1.550000	1.5600	-0.637%	17,232	+1.282%
2026-09-08	1.6300	1.6300	1.560000	1.5700	-3.681%	15,725	+0.637%
2026-09-04	1.6800	1.6800	1.619200	1.6300	-1.212%	3,393	-3.067%
2026-09-03	1.6700	1.6800	1.650000	1.6500	-1.198%	2,911	-4.242%
2026-09-02	1.5900	1.6950	1.590000	1.6700	+0.602%	8,502	-5.389%
2026-09-01	1.7000	1.7000	1.610000	1.6600	-2.353%	6,370	-4.819%
2026-08-31	1.5700	1.7300	1.570000	1.7000	+5.919%	13,212	-7.059%
2026-08-28	1.6600	1.7100	1.550000	1.6050	-3.313%	35,678	-1.558%
2026-08-27	1.7900	1.7900	1.620000	1.6600	-6.537%	20,836	-4.819%
2026-08-26	1.7900	1.7900	1.690000	1.7761	-0.777%	4,283	-11.041%
2026-08-25	1.7400	1.7997	1.690000	1.7900	+4.070%	19,282	-11.732%
2026-08-24	1.7700	1.7800	1.710000	1.7200	-2.273%	4,348	-8.140%
2026-08-21	1.8200	1.8400	1.730000	1.7600	-2.222%	16,142	-10.227%
2026-08-20	1.8700	1.9699	1.750000	1.8000	-4.255%	38,800	-12.222%
2026-08-19	1.9400	1.9400	1.879700	1.8800	0.000%	3,416	-15.957%
2026-08-18	1.9000	1.9000	1.830000	1.8800	-1.571%	7,860	-15.957%
2026-08-17	2.0500	2.0500	1.850300	1.9100	-1.036%	17,667	-17.277%
2026-08-14	1.9800	1.9800	1.930000	1.9300	-3.015%	11,715	-18.135%
2026-08-13	1.9600	2.0199	1.960000	1.9900	-0.500%	7,774	-20.603%
2026-08-12	1.9086	2.0000	1.908600	2.0000	+1.523%	7,203	-21.000%
2026-08-11	1.9194	1.9900	1.919400	1.9700	-0.505%	5,224	-19.797%
2026-08-10	1.9200	1.9900	1.920000	1.9800	-0.503%	10,237	-20.202%
2026-08-07	1.9700	2.0000	1.950000	1.9900	0.000%	6,061	-20.603%
2026-08-06	2.0000	2.0000	1.990000	1.9900	-1.485%	5,042	-20.603%
2026-08-05	1.8850	2.0200	1.885000	2.0200	+6.316%	11,771	-21.782%
2026-08-04	1.8800	1.9600	1.850100	1.9000	-0.262%	11,006	-16.842%
2026-08-03	1.8600	1.9300	1.860000	1.9050	+1.330%	4,862	-17.060%
2026-07-31	1.8800	1.9200	1.830000	1.8800	0.000%	9,610	-15.957%
2026-07-30	1.8450	1.9300	1.840000	1.8800	-1.053%	8,423	-15.957%
2026-07-29	1.8800	1.9300	1.880000	1.9000	0.000%	5,654	-16.842%
2026-07-28	1.8997	1.9000	1.852400	1.9000	-1.554%	5,352	-16.842%
2026-07-27	1.9100	1.9500	1.852200	1.9300	-0.515%	14,934	-18.135%
2026-07-24	1.9700	1.9806	1.810000	1.9400	+1.042%	14,056	-18.557%
2026-07-23	1.9400	1.9600	1.850000	1.9200	-1.538%	7,756	-17.708%
2026-07-22	2.0500	2.0500	1.950000	1.9500	-6.699%	10,000	-18.974%
2026-07-21	2.0499	2.1900	2.030000	2.0900	+2.956%	30,195	-24.402%
2026-07-20	2.0800	2.0800	2.020000	2.0300	-0.976%	5,233	-22.167%
2026-07-17	2.0354	2.0600	2.018100	2.0500	-0.966%	4,658	-22.927%
2026-07-16	2.0750	2.0800	2.032700	2.0700	-2.817%	4,955	-23.671%
2026-07-15	2.1101	2.1300	2.100000	2.1300	+1.914%	3,859	-25.822%
2026-07-14	2.0500	2.1000	2.050000	2.0900	+0.288%	7,238	-24.402%
2026-07-13	2.0400	2.1000	2.030000	2.0840	+1.659%	7,549	-24.184%
2026-07-10	2.0601	2.0933	2.000000	2.0500	-0.966%	10,716	-22.927%
2026-07-09	2.0600	2.0800	1.980000	2.0700	0.000%	19,136	-23.671%
2026-07-08	2.0400	2.2200	2.014300	2.0700	+1.471%	61,260	-23.671%
2026-07-07	2.0500	2.1189	2.000000	2.0400	-5.116%	12,456	-22.549%
2026-07-06	2.1300	2.1550	2.110000	2.1500	+3.365%	9,368	-26.512%
2026-07-02	2.1850	2.2000	2.070000	2.0800	-3.704%	13,388	-24.038%
2026-07-01	2.2600	2.3081	2.150000	2.1600	-4.425%	11,901	-26.852%
2026-06-30	2.4400	2.4400	2.250100	2.2600	-4.641%	16,892	-30.088%
2026-06-29	2.2000	2.4800	2.200000	2.3700	+13.942%	65,227	-33.333%
2026-06-26	2.0700	2.2300	2.060000	2.0800	+0.483%	13,957	-24.038%
2026-06-25	2.2601	2.2601	2.060000	2.0700	-3.721%	13,768	-23.671%
2026-06-24	2.2800	2.2800	2.150000	2.1500	0.000%	2,416	-26.512%
2026-06-23	2.1500	2.1600	2.150000	2.1500	-0.463%	3,944	-26.512%
2026-06-22	2.1748	2.1750	2.160000	2.1600	+0.465%	1,546	-26.852%
2026-06-18	2.2100	2.2300	2.150000	2.1500	-3.153%	16,128	-26.512%
2026-06-17	2.2500	2.2500	2.220000	2.2200	-0.893%	1,333	-28.829%
2026-06-16	2.2800	2.3400	2.210000	2.2400	-1.754%	5,148	-29.464%
2026-06-15	2.3700	2.3700	2.260100	2.2800	+0.885%	11,049	-30.702%
2026-06-12	2.2801	2.3347	2.250000	2.2600	+2.262%	7,476	-30.088%
2026-06-11	1.9900	2.3200	1.990000	2.2100	+12.183%	20,980	-28.507%
2026-06-10	1.9900	2.0066	1.920000	1.9700	-1.005%	12,374	-19.797%
2026-06-09	2.0600	2.0600	1.960000	1.9900	-0.500%	27,095	-20.603%
2026-06-08	2.2900	2.2900	2.000000	2.0000	-12.281%	31,800	-21.000%
2026-06-05	2.4900	2.4900	2.280000	2.2800	-6.557%	42,605	-30.702%
2026-06-04	2.6100	2.6100	2.410000	2.4400	-6.870%	22,787	-35.246%
2026-06-03	2.8374	2.8374	2.610000	2.6200	-4.727%	36,272	-39.695%
2026-06-02	2.7600	2.8999	2.670100	2.7500	-4.181%	18,173	-42.545%
2026-06-01	2.9500	3.0396	2.750000	2.8700	+0.702%	11,012	-44.948%
2026-05-29	2.9750	3.0194	2.850000	2.8500	-6.863%	17,461	-44.561%
2026-05-28	2.9699	3.0900	2.810000	3.0600	+8.897%	33,069	-48.366%
2026-05-27	2.4100	3.0550	2.410000	2.8100	+14.694%	67,782	-43.772%
2026-05-26	2.5200	2.5900	2.300000	2.4500	+1.240%	22,658	-35.510%
2026-05-22	2.4500	2.5500	2.400100	2.4200	+2.110%	15,106	-34.711%
2026-05-21	2.3614	2.4000	2.360000	2.3700	-1.250%	11,893	-33.333%
2026-05-20	2.3600	2.4450	2.360000	2.4000	-4.000%	4,489	-34.167%
2026-05-19	2.4700	2.5543	2.350000	2.5000	+1.622%	20,069	-36.800%
2026-05-18	2.5300	2.6399	2.455000	2.4601	-0.401%	25,656	-35.775%
2026-05-15	2.5600	2.5650	2.470000	2.4700	-1.984%	8,525	-36.032%
2026-05-14	2.5300	2.5331	2.520000	2.5200	0.000%	3,290	-37.302%
2026-05-13	2.6100	2.6100	2.520000	2.5200	-4.183%	12,105	-37.302%
2026-05-12	2.6000	2.6471	2.580000	2.6300	0.000%	6,509	-39.924%
2026-05-11	2.6300	2.6538	2.600000	2.6300	+1.938%	13,964	-39.924%
2026-05-08	2.6200	2.6200	2.580000	2.5800	-3.258%	3,338	-38.760%
2026-05-07	2.7200	2.7200	2.645000	2.6669	+1.403%	4,208	-40.755%
2026-05-06	2.6099	2.8900	2.600000	2.6300	+0.766%	19,387	-39.924%
2026-05-05	2.6400	2.6614	2.550000	2.6100	+3.158%	2,689	-39.464%
2026-05-04	2.5800	2.5800	2.530000	2.5301	-3.061%	2,849	-37.552%
2026-05-01	2.5945	2.7129	2.500000	2.6100	+2.353%	11,502	-39.464%
2026-04-30	2.5000	2.5500	2.480000	2.5500	-0.391%	6,529	-38.039%
2026-04-29	2.6350	2.6350	2.490000	2.5600	-1.158%	11,261	-38.281%
2026-04-28	2.7000	2.7000	2.370000	2.5900	-4.074%	38,498	-38.996%
2026-04-27	2.7101	2.7697	2.670000	2.7000	-2.174%	10,237	-41.481%
2026-04-24	2.8000	2.8000	2.700000	2.7600	0.000%	17,046	-42.754%
2026-04-23	2.8000	2.8099	2.750000	2.7600	+1.099%	5,179	-42.754%
2026-04-22	2.7900	2.8500	2.730000	2.7300	-1.799%	8,831	-42.125%
2026-04-21	2.8000	2.8200	2.743500	2.7800	-2.113%	19,490	-43.165%
2026-04-20	2.9600	2.9600	2.820000	2.8400	-2.740%	7,255	-44.366%
2026-04-17	2.8855	2.9200	2.770000	2.9200	+3.180%	11,274	-45.890%
2026-04-16	2.9700	2.9900	2.755000	2.8300	-2.076%	13,663	-44.170%
2026-04-15	2.9700	3.0200	2.880000	2.8900	-3.344%	21,776	-45.329%
2026-04-14	2.9500	3.0746	2.840000	2.9900	+1.014%	31,320	-47.157%
2026-04-13	3.1000	3.1000	2.870000	2.9600	+2.422%	8,923	-46.622%
2026-04-10	2.8000	3.0300	2.779400	2.8900	+2.120%	31,116	-45.329%
2026-04-09	2.9100	3.1400	2.830000	2.8300	-2.749%	9,164	-44.170%
2026-04-08	2.9200	2.9200	2.840000	2.9100	-0.342%	7,557	-45.704%
2026-04-07	2.8500	2.9900	2.840000	2.9200	+1.742%	6,842	-45.890%
2026-04-06	2.9000	3.0000	2.700000	2.8700	-2.048%	15,164	-44.948%
2026-04-02	3.1500	3.1500	2.900000	2.9300	-0.678%	16,898	-46.075%
2026-04-01	2.8700	3.1400	2.870000	2.9500	+3.147%	16,407	-46.441%
2026-03-31	2.8313	2.9900	2.670000	2.8600	+1.418%	50,696	-44.755%
2026-03-30	2.9700	3.0100	2.810000	2.8200	-5.369%	45,263	-43.972%
2026-03-27	2.9700	3.0452	2.930000	2.9800	-0.997%	10,478	-46.980%
2026-03-26	3.0300	3.1000	2.880100	3.0100	0.000%	19,240	-47.508%
2026-03-25	3.3099	3.3099	3.010000	3.0100	-4.140%	19,465	-47.508%
2026-03-24	3.3000	3.3000	3.069900	3.1400	-1.875%	19,478	-49.682%
2026-03-23	3.2200	3.2500	3.155000	3.2000	-0.621%	3,202	-50.625%
2026-03-20	3.2550	3.3100	3.100000	3.2200	-2.719%	29,170	-50.932%
2026-03-19	3.3700	3.3700	3.120000	3.3100	+1.223%	10,601	-52.266%
2026-03-18	3.1200	3.3200	3.080000	3.2700	+4.808%	11,623	-51.682%
2026-03-17	3.1500	3.3000	3.030000	3.1200	-4.294%	9,023	-49.359%
2026-03-16	3.4000	3.4650	3.260000	3.2600	-1.212%	4,899	-51.534%
2026-03-13	3.2250	3.3300	2.980000	3.3000	+3.448%	18,998	-52.121%
2026-03-12	3.4593	3.4999	3.190000	3.1900	-8.069%	17,700	-50.470%
2026-03-11	3.4689	3.5800	3.420000	3.4700	-0.573%	5,602	-54.467%
2026-03-10	3.5500	3.6500	3.485000	3.4900	-4.384%	7,609	-54.728%
2026-03-09	3.6500	3.6500	3.490000	3.6500	+1.108%	10,537	-56.712%
2026-03-06	3.4000	3.7000	3.218700	3.6100	+6.021%	25,767	-56.233%
2026-03-05	3.2840	3.4400	3.250900	3.4050	+1.339%	7,668	-53.598%
2026-03-04	3.3200	3.4000	3.190000	3.3600	+0.299%	27,244	-52.976%
2026-03-03	3.2500	3.3900	3.120000	3.3500	+0.904%	13,688	-52.836%
2026-03-02	3.1050	3.3700	3.090000	3.3200	+4.075%	41,646	-52.410%
2026-02-27	3.0550	3.3373	3.055000	3.1900	+1.592%	17,516	-50.470%
2026-02-26	3.0500	3.1940	3.050000	3.1400	+0.319%	9,833	-49.682%
2026-02-25	2.9900	3.2900	2.990000	3.1300	+9.825%	46,854	-49.521%
2026-02-24	2.7700	2.8500	2.650000	2.8500	+2.780%	20,068	-44.561%
2026-02-23	2.7350	2.7729	2.650000	2.7729	+1.945%	3,701	-43.020%
2026-02-20	2.5400	2.7810	2.540000	2.7200	+4.696%	6,748	-41.912%
2026-02-19	2.6691	2.6691	2.500000	2.5980	+0.698%	15,285	-39.184%
2026-02-18	2.5700	2.6750	2.550000	2.5800	0.000%	4,758	-38.760%
2026-02-17	2.5600	2.7325	2.560000	2.5800	+0.389%	6,031	-38.760%
2026-02-13	2.5600	2.6500	2.530000	2.5700	-1.533%	8,633	-38.521%
2026-02-12	2.6800	2.7200	2.500000	2.6100	-1.136%	3,536	-39.464%
2026-02-11	2.7800	2.7900	2.590000	2.6400	-2.941%	7,270	-40.152%
2026-02-10	2.6550	2.7800	2.655000	2.7200	+1.115%	4,385	-41.912%
2026-02-09	2.6850	2.6900	2.520000	2.6900	+2.281%	9,348	-41.264%
2026-02-06	2.3900	2.7000	2.389000	2.6300	+12.393%	21,247	-39.924%
2026-02-05	2.4100	2.4899	2.340000	2.3400	-4.490%	17,549	-32.479%
2026-02-04	2.6600	2.7000	2.380100	2.4500	-5.039%	25,260	-35.510%
2026-02-03	2.7500	2.7500	2.580000	2.5800	-6.165%	9,900	-38.760%
2026-02-02	2.6500	2.7600	2.640000	2.7495	+4.544%	13,262	-42.535%
2026-01-30	2.7800	2.7800	2.600000	2.6300	-4.364%	37,662	-39.924%
2026-01-29	2.8250	2.8250	2.710000	2.7500	-0.901%	6,073	-42.545%
2026-01-28	2.8500	2.9400	2.775000	2.7750	-5.932%	12,918	-43.063%
2026-01-27	2.9400	3.0199	2.900000	2.9500	+0.683%	16,451	-46.441%
2026-01-26	2.9200	3.0000	2.911000	2.9300	0.000%	9,570	-46.075%
2026-01-23	2.9699	3.0100	2.890000	2.9300	+1.384%	16,647	-46.075%
2026-01-22	3.0200	3.0500	2.870000	2.8900	-3.667%	18,219	-45.329%
2026-01-21	2.9500	3.0000	2.800000	3.0000	+3.093%	16,993	-47.333%
2026-01-20	3.0000	3.0000	2.900000	2.9100	-5.519%	14,645	-45.704%
2026-01-16	2.8000	3.0800	2.800000	3.0800	+9.609%	9,067	-48.701%
2026-01-15	2.7400	2.8673	2.640000	2.8100	+2.555%	17,235	-43.772%
2026-01-14	2.6200	2.7559	2.620000	2.7400	+4.580%	14,723	-42.336%
2026-01-13	2.8936	2.9200	2.600000	2.6200	-8.070%	57,490	-39.695%
2026-01-12	3.1800	3.1900	2.850000	2.8500	-9.524%	45,335	-44.561%
2026-01-09	3.5800	3.6500	2.880000	3.1500	-11.017%	50,917	-49.841%
2026-01-08	3.3000	4.0400	3.170000	3.5400	+9.259%	162,231	-55.367%
2026-01-07	3.2300	3.3100	3.200000	3.2400	+1.250%	15,187	-51.235%
2026-01-06	3.2400	3.3099	3.200000	3.2000	-2.141%	12,206	-50.625%
2026-01-05	3.1800	3.2700	3.160000	3.2700	-0.305%	9,457	-51.682%
2026-01-02	3.2800	3.3400	3.160000	3.2800	+1.548%	37,104	-51.829%
2025-12-31	3.3400	3.3400	3.130000	3.2300	-4.154%	54,155	-51.084%
2025-12-30	3.4100	3.4500	3.284200	3.3700	-2.035%	23,215	-53.116%
2025-12-29	3.2600	3.4500	3.260000	3.4400	+6.502%	28,625	-54.070%
2025-12-26	3.4800	3.4800	3.030000	3.2300	-8.239%	82,910	-51.084%
2025-12-24	3.4600	3.5400	3.360000	3.5200	+3.529%	13,511	-55.114%
2025-12-23	3.5800	3.6497	3.390000	3.4000	-6.336%	28,347	-53.529%
2025-12-22	3.5400	3.7380	3.410000	3.6300	+1.966%	48,706	-56.474%
2025-12-19	3.9800	4.0050	3.310000	3.5600	-10.553%	188,989	-55.618%
2025-12-18	4.0700	4.1600	3.950000	3.9800	-0.500%	48,151	-60.302%
2025-12-17	4.2900	4.3300	3.920000	4.0000	-8.257%	77,685	-60.500%
2025-12-16	4.2500	4.4200	4.150000	4.3600	+3.563%	48,377	-63.761%
2025-12-15	4.2500	4.4900	4.125300	4.2100	-1.174%	51,321	-62.470%
2025-12-12	4.1567	4.5000	4.100000	4.2600	-0.234%	51,544	-62.911%
2025-12-11	4.2153	4.4200	4.210000	4.2700	-0.928%	36,526	-62.998%
2025-12-10	3.9500	4.4200	3.900000	4.3100	+8.020%	52,593	-63.341%
2025-12-09	4.0000	4.1600	3.870000	3.9900	-2.445%	126,005	-60.401%
2025-12-08	3.6100	4.0900	3.610000	4.0900	+13.296%	71,671	-61.369%
2025-12-05	3.3800	3.7651	3.230000	3.6100	+0.557%	61,920	-56.233%
2025-12-04	3.5140	3.6900	3.460000	3.5900	+0.843%	28,893	-55.989%
2025-12-03	3.3000	3.6400	3.190000	3.5600	+8.537%	76,396	-55.618%
2025-12-02	2.9230	3.3100	2.923000	3.2800	+10.067%	41,986	-51.829%
2025-12-01	3.2900	3.2900	2.860000	2.9800	-10.778%	161,458	-46.980%
2025-11-28	3.4200	3.4234	3.180000	3.3400	-0.595%	21,486	-52.695%
2025-11-26	3.4200	3.5200	3.330000	3.3600	-2.609%	31,283	-52.976%
2025-11-25	3.3200	3.5110	3.260000	3.4500	+2.679%	47,859	-54.203%
2025-11-24	3.0800	3.4155	3.040000	3.3600	+6.329%	64,579	-52.976%
2025-11-21	3.4300	3.5100	3.100000	3.1600	-10.986%	53,507	-50.000%
2025-11-20	3.2900	3.7550	3.160000	3.5500	+7.251%	140,179	-55.493%
2025-11-19	3.3600	3.3600	3.196200	3.3100	-0.898%	31,607	-52.266%
2025-11-18	3.1200	3.4700	3.051700	3.3400	+3.727%	100,769	-52.695%
2025-11-17	2.9900	3.3299	2.890000	3.2200	+8.418%	92,135	-50.932%
2025-11-14	2.7700	3.0630	2.770000	2.9700	+4.211%	35,369	-46.801%
2025-11-13	2.9500	3.0585	2.691000	2.8500	-4.682%	39,238	-44.561%
2025-11-12	2.9315	3.1500	2.875400	2.9900	+5.654%	46,008	-47.157%
2025-11-11	2.4900	3.0000	2.490000	2.8300	+11.858%	118,658	-44.170%
2025-11-10	2.4200	2.5600	2.360000	2.5300	+2.846%	26,318	-37.549%
2025-11-07	2.4000	2.5900	2.320000	2.4600	0.000%	21,987	-35.772%
2025-11-06	2.5100	2.6400	2.450000	2.4600	-1.992%	20,112	-35.772%
2025-11-05	2.5200	2.6100	2.460000	2.5100	-0.397%	22,566	-37.052%
2025-11-04	2.6500	2.6900	2.520000	2.5200	-7.011%	27,966	-37.302%
2025-11-03	2.6500	2.7550	2.619700	2.7100	-0.368%	19,125	-41.697%
2025-10-31	2.7100	2.8183	2.652000	2.7200	+1.493%	16,280	-41.912%
2025-10-30	2.7700	2.7900	2.630100	2.6800	-1.471%	35,954	-41.045%
2025-10-29	2.7300	2.7400	2.620000	2.7200	+1.115%	22,518	-41.912%
2025-10-28	2.8344	2.8400	2.690000	2.6900	-6.920%	24,778	-41.264%
2025-10-27	2.8200	2.8976	2.800000	2.8900	+2.482%	29,273	-45.329%
2025-10-24	2.7100	2.8997	2.700000	2.8200	+4.059%	49,773	-43.972%
2025-10-23	2.5400	2.8013	2.540000	2.7100	+5.859%	27,409	-41.697%
2025-10-22	2.5800	2.7000	2.510000	2.5600	-7.581%	81,999	-38.281%
2025-10-21	3.0800	3.0800	2.715800	2.7700	-10.065%	76,250	-42.960%
2025-10-20	3.0700	3.1600	3.020000	3.0800	+0.326%	64,694	-48.701%
2025-10-17	3.0400	3.1500	3.010000	3.0700	-0.968%	49,698	-48.534%
2025-10-16	3.1400	3.2700	3.060000	3.1000	-2.821%	82,550	-49.032%
2025-10-15	3.3700	3.3800	3.080000	3.1900	-7.267%	85,295	-50.470%
2025-10-14	3.2000	3.5897	3.140000	3.4400	+5.521%	129,768	-54.070%
2025-10-13	3.0500	3.4000	3.020000	3.2600	-6.322%	133,833	-51.534%
2025-10-10	3.3700	3.5000	3.080100	3.4800	-12.782%	386,041	-54.598%
2025-10-09	4.2800	4.5900	3.670000	3.9900	+7.838%	23,896,291	-60.401%
2025-10-08	2.9800	3.7193	2.950000	3.7000	+23.333%	236,659	-57.297%
2025-10-07	2.5604	3.1700	2.540000	3.0000	+18.110%	274,104	-47.333%
2025-10-06	2.6500	2.6500	2.540000	2.5400	-0.781%	17,221	-37.795%
2025-10-03	2.6000	2.6500	2.440000	2.5600	-2.662%	34,698	-38.281%
2025-10-02	2.4800	2.7600	2.480000	2.6300	+6.048%	57,763	-39.924%
2025-10-01	2.3700	2.5000	2.370000	2.4800	+2.905%	9,855	-36.290%
2025-09-30	2.5000	2.5300	2.410000	2.4100	-3.291%	10,656	-34.440%
2025-09-29	2.5000	2.5216	2.425000	2.4920	-0.120%	11,589	-36.597%
2025-09-26	2.4500	2.5600	2.450000	2.4950	-0.200%	15,668	-36.673%
2025-09-25	2.8400	2.8400	2.500000	2.5000	-12.281%	30,148	-36.800%
2025-09-24	2.8500	2.8500	2.670100	2.8500	+2.518%	39,943	-44.561%
2025-09-23	2.5489	2.7800	2.500000	2.7800	+12.097%	45,432	-43.165%
2025-09-22	2.4800	2.5500	2.450000	2.4800	+2.479%	22,727	-36.290%
2025-09-19	2.4200	2.5000	2.410100	2.4200	-3.200%	18,713	-34.711%
2025-09-18	2.4500	2.5200	2.390500	2.5000	+4.167%	10,828	-36.800%
2025-09-17	2.3700	2.4470	2.360000	2.4000	+3.448%	16,215	-34.167%
2025-09-16	2.2000	2.3250	2.200000	2.3200	+3.111%	26,398	-31.897%
2025-09-15	2.2900	2.4000	2.224400	2.2500	-2.597%	42,826	-29.778%
2025-09-12	2.3500	2.3900	2.230000	2.3100	-2.941%	33,868	-31.602%
2025-09-11	2.2000	2.3800	2.190000	2.3800	+8.676%	12,462	-33.613%
2025-09-10	2.3100	2.3884	2.150000	2.1900	-4.783%	45,200	-27.854%
2025-09-09	2.2450	2.3200	2.170700	2.3000	+5.023%	27,612	-31.304%
2025-09-08	2.1400	2.3100	2.105000	2.1900	+1.389%	25,575	-27.854%
2025-09-05	2.1600	2.1900	2.030000	2.1600	0.000%	32,444	-26.852%
2025-09-04	2.2000	2.3425	2.090100	2.1600	-3.571%	49,953	-26.852%
2025-09-03	2.2800	2.4400	2.171000	2.2400	-1.754%	75,853	-29.464%
2025-09-02	2.1400	2.3500	2.119500	2.2800	+7.042%	82,592	-30.702%
2025-08-29	2.0750	2.3100	2.060000	2.1300	+1.429%	55,249	-25.822%
2025-08-28	1.9200	2.1500	1.880000	2.1000	+11.111%	78,426	-24.762%
2025-08-27	1.9100	2.0050	1.870000	1.8900	+1.070%	35,861	-16.402%
2025-08-26	1.9100	2.1399	1.850100	1.8700	-5.076%	168,845	-15.508%
2025-08-25	1.8300	2.1000	1.830000	1.9700	+11.299%	226,120	-19.797%
2025-08-22	1.9000	2.8800	1.670000	1.7700	-6.349%	5,699,595	-10.734%
2025-08-21	1.9800	2.0534	1.860000	1.8900	-8.475%	39,040	-16.402%
2025-08-20	2.2400	2.4000	2.040000	2.0650	-7.813%	34,456	-23.487%
2025-08-19	2.3300	2.4350	2.200000	2.2400	-3.863%	7,129	-29.464%
2025-08-18	2.2800	2.3600	2.240000	2.3300	+3.556%	20,174	-32.189%
2025-08-15	2.4000	2.5415	2.234800	2.2500	-6.250%	19,932	-29.778%
2025-08-14	2.5000	2.5400	2.390000	2.4000	+0.418%	23,712	-34.167%
2025-08-13	2.5211	2.5300	2.160000	2.3900	-2.049%	53,424	-33.891%
2025-08-12	2.6500	2.7400	2.390000	2.4400	-3.937%	34,635	-35.246%
2025-08-11	2.4400	2.8499	2.440000	2.5400	+2.834%	62,967	-37.795%
2025-08-08	2.6100	2.7900	2.430000	2.4700	-5.000%	88,023	-36.032%
2025-08-07	2.8100	2.8100	2.580000	2.6000	-8.451%	24,285	-39.231%
2025-08-06	2.8900	3.0000	2.820000	2.8400	-3.401%	75,281	-44.366%
2025-08-05	3.0200	3.1503	2.800100	2.9400	-2.649%	90,824	-46.259%
2025-08-04	2.7600	3.0200	2.600000	3.0200	+10.219%	28,805	-47.682%
2025-08-01	2.8400	2.8400	2.580000	2.7400	-3.860%	7,272	-42.336%
2025-07-31	2.9600	3.0000	2.825000	2.8500	-0.697%	19,981	-44.561%
2025-07-30	2.9400	3.1300	2.720000	2.8700	+3.610%	46,222	-44.948%
2025-07-29	3.1400	3.1400	2.690000	2.7700	-7.667%	39,177	-42.960%
2025-07-28	2.9600	3.1485	2.950000	3.0000	+6.838%	29,986	-47.333%
2025-07-25	2.9700	2.9700	2.500000	2.8080	-5.683%	47,143	-43.732%
2025-07-24	3.2200	3.2200	2.950000	2.9772	-3.961%	20,726	-46.930%
2025-07-23	2.9900	3.1409	2.820100	3.1000	+3.679%	51,567	-49.032%
2025-07-22	3.1200	3.2550	2.987400	2.9900	-3.548%	54,411	-47.157%
2025-07-21	3.3000	3.3800	3.080100	3.1000	-4.321%	77,487	-49.032%
2025-07-18	3.4700	3.5664	3.100000	3.2400	-0.613%	91,499	-51.235%
2025-07-17	3.2300	3.9399	3.230000	3.2600	+0.308%	50,235	-51.534%
2025-07-16	3.3100	3.6400	3.231600	3.2500	-3.846%	41,317	-51.385%
2025-07-15	3.9900	3.9984	3.350000	3.3800	-15.500%	88,602	-53.254%
2025-07-14	5.3400	6.2000	3.970000	4.0000	-19.840%	375,369	-60.500%
2025-07-11	4.9200	5.0890	4.870000	4.9900	+1.149%	25,554	-68.337%
2025-07-10	5.0100	5.0691	4.890000	4.9333	-1.531%	7,617	-67.973%
2025-07-09	5.1400	5.1400	4.916818	5.0100	-1.183%	20,701	-68.463%
2025-07-08	5.1000	5.2399	4.990000	5.0700	-0.783%	36,656	-68.836%
2025-07-07	4.8800	5.1100	4.720000	5.1100	+2.200%	34,331	-69.080%
2025-07-03	4.8900	5.0100	4.730000	5.0000	-1.186%	11,527	-68.400%
2025-07-02	5.0217	5.4700	4.857500	5.0600	+7.889%	46,054	-68.775%
2025-07-01	5.0000	5.0000	4.380000	4.6900	-3.299%	18,903	-66.311%
2025-06-30	5.0400	5.0900	4.676700	4.8500	-5.458%	56,752	-67.423%
2025-06-27	5.0000	5.4837	5.000000	5.1300	+2.191%	40,992	-69.201%
2025-06-26	4.4300	5.0577	4.255000	5.0200	+11.308%	29,611	-68.526%
2025-06-25	4.6800	4.9100	4.480100	4.5100	-8.147%	13,783	-64.967%
2025-06-24	4.4700	4.9200	4.140000	4.9100	+9.598%	33,123	-67.821%
2025-06-23	3.9950	4.7800	3.995000	4.4800	+4.429%	113,513	-64.732%
2025-06-20	3.8800	4.2900	3.830000	4.2900	+7.357%	34,106	-63.170%
2025-06-18	3.6500	3.9960	3.000000	3.9960	+9.180%	77,484	-60.460%
2025-06-17	3.0800	3.6899	3.051300	3.6600	+14.518%	51,420	-56.831%
2025-06-16	3.0200	4.7700	2.770100	3.1960	+3.935%	316,446	-50.563%
2025-06-13	2.9700	3.1780	2.800000	3.0750	+2.398%	20,295	-48.618%
2025-06-12	3.0300	3.0900	3.000000	3.0030	-2.500%	4,915	-47.386%
2025-06-11	3.2000	3.2200	3.070000	3.0800	-4.791%	8,067	-48.701%
2025-06-10	3.0001	3.3700	3.000100	3.2350	+3.686%	37,022	-51.159%
2025-06-09	3.0000	3.3400	3.000000	3.1200	+2.970%	20,732	-49.359%
2025-06-06	2.6000	3.0400	2.460000	3.0300	+11.808%	17,933	-47.855%
2025-06-05	2.6900	2.9000	2.690000	2.7100	+0.788%	17,740	-41.697%
2025-06-04	2.7600	2.7858	2.688800	2.6888	-3.627%	6,462	-41.238%
2025-06-03	2.6400	2.8000	2.530000	2.7900	+3.333%	28,406	-43.369%
2025-06-02	2.5700	2.7000	2.450000	2.7000	+9.756%	32,041	-41.481%
2025-05-30	2.5700	2.6932	2.450000	2.4600	-4.651%	6,319	-35.772%
2025-05-29	2.4800	2.6814	2.470000	2.5800	+4.032%	4,263	-38.760%
2025-05-28	2.6000	2.6117	2.480000	2.4800	-6.061%	10,046	-36.290%
2025-05-27	2.6000	2.6600	2.600000	2.6400	-0.752%	4,812	-40.152%
2025-05-23	2.5700	2.6794	2.500000	2.6600	+0.758%	3,913	-40.602%
2025-05-22	2.5300	2.6800	2.520000	2.6400	+3.937%	8,610	-40.152%
2025-05-21	2.6200	2.6200	2.501000	2.5400	-3.886%	7,005	-37.795%
2025-05-20	2.5376	2.6700	2.490000	2.6427	-1.864%	10,159	-40.213%
2025-05-19	2.7600	2.9300	2.620000	2.6929	-5.180%	28,802	-41.327%
2025-05-16	2.9300	2.9500	2.800000	2.8400	+0.709%	4,318	-44.366%
2025-05-15	2.9100	2.9100	2.768400	2.8200	-2.422%	5,236	-43.972%
2025-05-14	2.8300	2.9500	2.830000	2.8900	+0.351%	16,417	-45.329%
2025-05-13	2.8500	2.9400	2.805800	2.8799	+1.049%	11,166	-45.137%
2025-05-12	2.8500	2.9250	2.820200	2.8500	0.000%	7,287	-44.561%
2025-05-09	2.9500	3.0600	2.810000	2.8500	-5.316%	15,729	-44.561%
2025-05-08	2.8900	3.0100	2.790900	3.0100	+4.878%	25,999	-47.508%
2025-05-07	2.8500	2.9000	2.560100	2.8700	-1.034%	28,258	-44.948%
2025-05-06	2.8900	2.9100	2.710000	2.9000	+1.754%	20,832	-45.517%
2025-05-05	2.5200	2.8500	2.454900	2.8500	+12.648%	46,755	-44.561%
2025-05-02	2.2400	2.5700	2.220000	2.5300	+12.946%	64,146	-37.549%
2025-05-01	2.4300	2.4500	2.020100	2.2400	-8.571%	26,224	-29.464%
2025-04-30	2.3300	2.4853	2.330000	2.4500	+2.941%	12,928	-35.510%
2025-04-29	2.4500	2.4700	2.330000	2.3800	-2.857%	10,601	-33.613%
2025-04-28	2.6900	2.8588	2.320000	2.4500	-6.844%	63,411	-35.510%
2025-04-25	2.6900	2.8600	2.560000	2.6300	-1.866%	17,816	-39.924%
2025-04-24	2.4700	2.7700	2.470000	2.6800	+8.943%	23,338	-41.045%
2025-04-23	2.4400	2.5400	2.410000	2.4600	+2.500%	12,604	-35.772%
2025-04-22	2.3400	2.4800	2.270400	2.4000	+2.128%	51,700	-34.167%
2025-04-21	2.4400	2.4701	2.300000	2.3500	-5.242%	13,065	-32.766%
2025-04-17	2.6100	2.6139	2.400900	2.4800	-7.116%	17,805	-36.290%
2025-04-16	2.8500	2.8500	2.585000	2.6700	-7.931%	27,712	-40.824%
2025-04-15	2.5100	2.9291	2.480100	2.9000	+15.538%	93,492	-45.517%
2025-04-14	2.8000	2.9200	2.510000	2.5100	-14.041%	95,477	-37.052%
2025-04-11	3.0500	3.2000	2.800000	2.9200	+2.098%	136,447	-45.890%
2025-04-10	2.7400	3.3200	2.540000	2.8600	+11.284%	213,871	-44.755%
2025-04-09	2.3600	2.6500	2.250000	2.5700	+2.390%	104,584	-38.521%
2025-04-08	3.0700	3.1589	2.510000	2.5100	-16.333%	188,599	-37.052%
2025-04-07	2.9000	3.4000	2.500000	3.0000	+1.695%	490,677	-47.333%
2025-04-04	4.4200	5.3500	2.900000	2.9500	-30.095%	2,748,720	-46.441%
2025-04-03	2.9700	4.7900	2.732000	4.2200	+50.714%	6,363,806	-62.559%
2025-04-02	2.2800	3.2150	2.260000	2.8000	+29.630%	13,688,919	-43.571%
2025-04-01	1.4400	2.7500	1.340000	2.1600	+46.939%	5,410,726	-26.852%
2025-03-31	1.4400	1.4700	1.313700	1.4700	+0.685%	4,971	+7.483%
2025-03-28	1.5200	1.6000	1.460000	1.4600	-3.947%	3,340	+8.219%

.dark-mode .zp5fFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zp5fFx{ color: #333333; background-color: white; border: 2px solid #333333; }TCRTAlaunos Therapeutics, Inc. Common Stockstock NASDAQ

TCRT
Alaunos Therapeutics, Inc. Common Stock
stock NASDAQ