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 )

1.070 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
May 31, 2023 0.5200 0.5200 0.4801 0.4989 488,067 +0.01(+2.40%)
May 30, 2023 0.5300 0.5400 0.4721 0.4872 748,532 -0.01(-2.58%)
May 26, 2023 0.5500 0.5696 0.5000 0.5001 2,200,056 -0.10(-16.65%)
May 25, 2023 0.6200 0.6250 0.5896 0.6000 892,433 +0.01(+1.69%)
May 24, 2023 0.6220 0.6225 0.5801 0.5900 505,349 -0.01(-1.67%)
May 23, 2023 0.6400 0.6470 0.6000 0.6000 737,423 -0.04(-6.25%)
May 22, 2023 0.6000 0.6469 0.6000 0.6400 385,383 +0.01(+1.59%)
May 19, 2023 0.6200 0.6470 0.6025 0.6300 280,056 +0.03(+4.18%)
May 18, 2023 0.6280 0.6590 0.6000 0.6047 924,599 -0.03(-4.74%)
May 17, 2023 0.6100 0.6510 0.6000 0.6348 515,310 +0.01(+2.39%)
May 16, 2023 0.7000 0.6980 0.6140 0.6200 728,741 -0.03(-4.62%)
May 15, 2023 0.6000 0.6889 0.5855 0.6500 1,653,467 +0.08(+14.04%)
May 12, 2023 0.5905 0.6000 0.5572 0.5700 356,617 -0.01(-2.26%)
May 11, 2023 0.6199 0.6200 0.5702 0.5832 168,714 -0.04(-5.92%)
May 10, 2023 0.5900 0.6200 0.5800 0.6199 524,358 +0.02(+3.49%)
May 09, 2023 0.6000 0.6070 0.5806 0.5990 264,019 +0.00(+0.00%)
May 08, 2023 0.5920 0.6074 0.5751 0.5990 361,926 +0.01(+2.25%)
May 05, 2023 0.5900 0.5900 0.5705 0.5858 296,647 +0.01(+1.00%)
May 04, 2023 0.5984 0.5999 0.5660 0.5800 439,666 -0.01(-1.69%)
May 03, 2023 0.5800 0.6100 0.5800 0.5900 326,567 +0.00(+0.00%)
May 02, 2023 0.5800 0.6000 0.5800 0.5900 346,267 -0.01(-1.67%)
May 01, 2023 0.5700 0.6100 0.5550 0.6000 581,943 +0.03(+5.26%)
Apr 28, 2023 0.5100 0.5799 0.5000 0.5700 824,667 +0.06(+11.76%)
Apr 27, 2023 0.5216 0.5599 0.5000 0.5100 308,477 -0.03(-5.56%)
Apr 26, 2023 0.4910 0.5600 0.4790 0.5400 738,176 +0.03(+6.57%)
Apr 25, 2023 0.5000 0.5330 0.4900 0.5067 381,866 -0.01(-2.29%)
Apr 24, 2023 0.5000 0.5599 0.5000 0.5186 459,978 +0.01(+1.69%)
Apr 21, 2023 0.5500 0.5500 0.5047 0.5100 435,289 -0.03(-5.43%)
Apr 20, 2023 0.5300 0.5519 0.4973 0.5393 575,729 +0.00(+0.69%)
Apr 19, 2023 0.5200 0.5500 0.5173 0.5356 197,963 +0.01(+1.06%)
Apr 18, 2023 0.5630 0.5800 0.5237 0.5300 580,919 -0.02(-3.71%)
Apr 17, 2023 0.5600 0.6000 0.5503 0.5504 635,699 -0.02(-3.44%)
Apr 14, 2023 0.5500 0.5700 0.5411 0.5700 479,073 +0.00(+0.62%)
Apr 13, 2023 0.5500 0.5847 0.5501 0.5665 347,273 +0.01(+2.26%)
Apr 12, 2023 0.5700 0.5773 0.5450 0.5540 467,325 -0.02(-3.43%)
Apr 11, 2023 0.5617 0.5804 0.5501 0.5737 466,970 -0.01(-0.95%)
Apr 10, 2023 0.5920 0.6000 0.5600 0.5792 252,074 -0.02(-3.47%)
Apr 06, 2023 0.6090 0.6145 0.5700 0.6000 272,348 -0.01(-1.64%)
Apr 05, 2023 0.6075 0.6300 0.5800 0.6100 412,802 +0.03(+5.52%)
Apr 04, 2023 0.6100 0.6280 0.5700 0.5781 487,700 -0.05(-7.50%)
Apr 03, 2023 0.6200 0.6400 0.6000 0.6250 348,595 -0.01(-0.79%)
Mar 31, 2023 0.6700 0.6700 0.5931 0.6300 620,724 -0.03(-4.46%)
Mar 30, 2023 0.6800 0.6800 0.6300 0.6594 629,610 +0.02(+3.02%)
Mar 29, 2023 0.6400 0.6589 0.6000 0.6401 1,020,856 +0.04(+6.72%)
Mar 28, 2023 0.7000 0.7000 0.5700 0.5998 1,489,446 +0.05(+9.05%)
Mar 27, 2023 0.5000 0.5699 0.4700 0.5500 680,292 +0.08(+16.70%)
Mar 24, 2023 0.4932 0.4932 0.4573 0.4713 338,783 -0.00(-0.23%)
Mar 23, 2023 0.4900 0.5000 0.4700 0.4724 271,198 -0.02(-4.76%)
Mar 22, 2023 0.4900 0.5100 0.4758 0.4960 280,135 +0.01(+1.02%)
Mar 21, 2023 0.4800 0.5200 0.4600 0.4910 1,000,165 +0.04(+7.91%)
Mar 20, 2023 0.4700 0.4760 0.4518 0.4550 754,020 -0.01(-3.19%)
Mar 17, 2023 0.5000 0.5000 0.4700 0.4700 885,207 -0.02(-5.01%)
Mar 16, 2023 0.5000 0.5100 0.4700 0.4948 701,375 -0.00(-0.54%)
Mar 15, 2023 0.5200 0.5266 0.4852 0.4975 1,057,700 -0.01(-1.68%)
Mar 14, 2023 0.5100 0.5500 0.5001 0.5060 1,149,042 -0.01(-1.40%)
Mar 13, 2023 0.4900 0.5400 0.4906 0.5132 694,817 +0.00(+0.55%)
Mar 10, 2023 0.5700 0.5849 0.4900 0.5104 2,294,079 -0.08(-13.49%)
Mar 09, 2023 0.6000 0.6100 0.5605 0.5900 413,277 -0.01(-1.72%)
Mar 08, 2023 0.6100 0.6200 0.5850 0.6003 405,705 +0.00(+0.05%)
Mar 07, 2023 0.6000 0.6500 0.5698 0.6000 1,735,522 +0.02(+3.75%)
Mar 06, 2023 0.5700 0.6000 0.5535 0.5783 612,342 +0.01(+2.01%)
Mar 03, 2023 0.5700 0.5739 0.5500 0.5669 778,654 -0.00(-0.54%)
Mar 02, 2023 0.5700 0.5700 0.5310 0.5700 641,639 +0.02(+3.26%)
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.