Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaunos Therapeutics, Inc. - Common Stock (NQ: TCRT )

2.760 -0.060 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Jul 31, 2024 3.740 3.810 3.560 3.680 7,250 -0.08(-2.13%)
Jul 30, 2024 3.730 3.800 3.520 3.760 22,468 -0.04(-1.05%)
Jul 29, 2024 3.730 3.870 3.550 3.800 12,421 +0.04(+1.06%)
Jul 26, 2024 3.865 3.870 3.760 3.760 8,598 -0.01(-0.27%)
Jul 25, 2024 4.080 4.099 3.760 3.770 26,042 -0.27(-6.68%)
Jul 24, 2024 3.780 4.450 3.780 4.040 41,892 +0.23(+6.07%)
Jul 23, 2024 4.070 4.070 3.631 3.809 37,501 -0.27(-6.65%)
Jul 22, 2024 4.190 4.310 4.000 4.080 35,516 -0.14(-3.32%)
Jul 19, 2024 4.240 4.357 4.040 4.220 49,707 -0.06(-1.40%)
Jul 18, 2024 5.620 5.620 4.160 4.280 188,459 -1.92(-30.96%)
Jul 17, 2024 6.100 6.200 5.800 6.199 7,610 +0.05(+0.81%)
Jul 16, 2024 6.380 6.400 5.900 6.149 19,807 -0.63(-9.31%)
Jul 15, 2024 6.500 6.800 6.202 6.780 4,466 +0.28(+4.31%)
Jul 12, 2024 6.600 6.600 6.189 6.500 3,250 -0.10(-1.52%)
Jul 11, 2024 6.000 6.600 5.686 6.600 9,424 +0.60(+10.00%)
Jul 10, 2024 6.100 6.900 5.622 6.000 10,651 -0.38(-5.88%)
Jul 09, 2024 6.301 6.375 6.000 6.375 4,856 +0.00(+0.00%)
Jul 08, 2024 6.992 6.992 6.300 6.375 2,939 -0.12(-1.77%)
Jul 05, 2024 6.450 6.500 6.300 6.490 1,899 -0.01(-0.15%)
Jul 03, 2024 6.400 6.500 6.300 6.500 1,187 +0.20(+3.16%)
Jul 02, 2024 6.500 6.860 6.300 6.301 2,262 -0.21(-3.21%)
Jul 01, 2024 6.635 7.002 6.500 6.510 4,581 -0.48(-6.87%)
Jun 28, 2024 7.249 7.300 6.620 6.990 3,534 -0.21(-2.92%)
Jun 27, 2024 6.500 7.400 6.500 7.200 1,388 +0.66(+10.09%)
Jun 26, 2024 6.911 7.000 6.504 6.540 2,076 -0.21(-3.05%)
Jun 25, 2024 7.300 7.300 6.500 6.746 4,110 +0.01(+0.21%)
Jun 24, 2024 7.351 7.718 6.240 6.732 2,733 -0.27(-3.84%)
Jun 21, 2024 6.221 7.680 6.221 7.001 8,456 +0.78(+12.54%)
Jun 20, 2024 8.292 8.301 6.100 6.221 29,226 -2.08(-25.06%)
Jun 18, 2024 9.300 9.380 8.102 8.301 4,100 -1.30(-13.53%)
Jun 17, 2024 9.800 9.800 9.060 9.600 2,075 +0.40(+4.35%)
Jun 14, 2024 9.400 9.791 9.120 9.200 1,126 -0.30(-3.16%)
Jun 13, 2024 10.00 10.00 9.500 9.500 950 -0.30(-3.06%)
Jun 12, 2024 11.00 11.00 9.500 9.800 3,665 -1.00(-9.26%)
Jun 11, 2024 10.10 10.80 10.10 10.80 747 +0.40(+3.85%)
Jun 10, 2024 9.800 10.80 9.800 10.40 1,189 +0.40(+4.00%)
Jun 07, 2024 10.10 10.50 9.650 10.00 5,418 -0.30(-2.91%)
Jun 06, 2024 10.60 11.00 10.21 10.30 1,667 -0.40(-3.74%)
Jun 05, 2024 10.80 11.00 10.40 10.70 2,854 -0.10(-0.93%)
Jun 04, 2024 10.90 11.05 10.44 10.80 1,042 -0.30(-2.70%)
Jun 03, 2024 11.30 11.30 10.75 11.10 1,991 +0.20(+1.83%)
May 31, 2024 11.50 11.50 10.80 10.90 1,229 +0.40(+3.81%)
May 30, 2024 11.20 11.20 10.25 10.50 3,425 -0.20(-1.87%)
May 29, 2024 10.90 11.20 9.999 10.70 6,254 -0.10(-0.93%)
May 28, 2024 11.30 11.30 10.50 10.80 4,537 -0.70(-6.09%)
May 24, 2024 11.00 11.70 10.82 11.50 3,672 +0.70(+6.48%)
May 23, 2024 10.00 10.90 10.00 10.80 7,922 +0.10(+0.93%)
May 22, 2024 10.60 11.00 10.05 10.70 2,873 +0.00(+0.00%)
May 21, 2024 11.60 11.60 10.30 10.70 5,628 -0.40(-3.60%)
May 20, 2024 11.80 12.50 11.00 11.10 3,168 -0.50(-4.31%)
May 17, 2024 11.90 12.20 11.40 11.60 2,768 -0.60(-4.92%)
May 16, 2024 11.70 13.30 10.50 12.20 12,058 +0.30(+2.52%)
May 15, 2024 12.90 12.90 11.30 11.90 2,117 -0.95(-7.39%)
May 14, 2024 12.60 13.30 12.41 12.85 1,893 +0.15(+1.18%)
May 13, 2024 12.80 12.80 12.00 12.70 3,078 +0.30(+2.42%)
May 10, 2024 13.10 13.20 11.80 12.40 4,741 -0.90(-6.77%)
May 09, 2024 13.12 14.20 12.77 13.30 2,961 +0.10(+0.76%)
May 08, 2024 13.00 13.50 12.90 13.20 1,336 +0.20(+1.54%)
May 07, 2024 13.20 13.81 12.50 13.00 4,410 -0.20(-1.52%)
May 06, 2024 12.80 13.80 12.40 13.20 5,938 +0.20(+1.54%)
May 03, 2024 13.00 13.96 12.60 13.00 2,534 -0.60(-4.41%)
May 02, 2024 13.50 14.20 13.45 13.60 2,899 +0.66(+5.10%)
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.