5 DAY PERFORMANCE
+50.51%
1 MONTH PERFORMANCE
+41.23%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
-46.21%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
-55.92%
TScan Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.84 | $1.80 (-2.17%) | $1.85 | $1.75 | 333,022 | $220.44 M |
| 03/11/2025 | $1.88 | $1.82 (-3.19%) | $1.88 | $1.71 | 320,167 | $219.84 M |
| 03/10/2025 | $1.95 | $1.86 (-4.62%) | $1.97 | $1.78 | 407,200 | $224.67 M |
| 03/07/2025 | $2.08 | $1.98 (-4.81%) | $2.10 | $1.93 | 207,206 | $239.16 M |
| 03/06/2025 | $1.85 | $2.08 (12.43%) | $2.09 | $1.85 | 196,929 | $251.24 M |
| 03/05/2025 | $2.04 | $1.92 (-5.88%) | $2.04 | $1.87 | 309,208 | $231.92 M |
| 03/04/2025 | $1.85 | $2.02 (9.19%) | $2.04 | $1.82 | 314,403 | $244.00 M |
| 03/03/2025 | $2.10 | $1.85 (-11.9%) | $2.12 | $1.84 | 340,400 | $223.46 M |
| 02/28/2025 | $2.06 | $2.10 (1.94%) | $2.15 | $1.97 | 347,000 | $249.27 M |
| 02/27/2025 | $1.91 | $2.02 (5.76%) | $2.15 | $1.91 | 465,497 | $239.77 M |
| 02/26/2025 | $2.05 | $1.91 (-6.83%) | $2.10 | $1.90 | 191,749 | $226.72 M |
| 02/25/2025 | $2.15 | $2.05 (-4.65%) | $2.18 | $2.05 | 249,533 | $243.34 M |
| 02/24/2025 | $2.19 | $2.13 (-2.74%) | $2.24 | $2.05 | 281,519 | $252.83 M |
| 02/21/2025 | $2.23 | $2.17 (-2.69%) | $2.33 | $2.15 | 513,700 | $257.58 M |
| 02/20/2025 | $2.11 | $2.19 (3.79%) | $2.22 | $2.00 | 3.00 M | $259.95 M |
| 02/19/2025 | $2.05 | $2.08 (1.46%) | $2.15 | $1.99 | 334,002 | $246.90 M |
| 02/18/2025 | $2.04 | $2.01 (-1.47%) | $2.17 | $1.99 | 276,103 | $238.59 M |
| 02/14/2025 | $2.03 | $2.05 (0.99%) | $2.15 | $2.03 | 263,722 | $243.34 M |
| 02/13/2025 | $2.13 | $2.04 (-4.23%) | $2.13 | $2.02 | 318,400 | $242.15 M |
| 02/12/2025 | $2.10 | $2.11 (0.48%) | $2.15 | $2.03 | 237,200 | $250.46 M |
| 02/11/2025 | $2.10 | $2.08 (-0.95%) | $2.18 | $2.04 | 328,000 | $246.90 M |
| 02/10/2025 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.10 | 235,708 | $254.02 M |
| 02/07/2025 | $2.35 | $2.18 (-7.23%) | $2.38 | $2.18 | 256,104 | $258.77 M |
| 02/06/2025 | $2.46 | $2.37 (-3.66%) | $2.49 | $2.35 | 177,628 | $281.32 M |
| 02/05/2025 | $2.44 | $2.45 (0.41%) | $2.52 | $2.42 | 147,600 | $290.82 M |
| 02/04/2025 | $2.43 | $2.43 (0%) | $2.55 | $2.36 | 274,302 | $288.44 M |
| 02/03/2025 | $2.51 | $2.43 (-3.19%) | $2.67 | $2.41 | 302,046 | $288.44 M |
| 01/31/2025 | $2.60 | $2.57 (-1.15%) | $2.66 | $2.53 | 218,900 | $305.06 M |
| 01/30/2025 | $2.53 | $2.58 (1.98%) | $2.64 | $2.47 | 152,346 | $306.25 M |
| 01/29/2025 | $2.51 | $2.50 (-0.4%) | $2.56 | $2.47 | 117,300 | $296.75 M |
| 01/28/2025 | $2.48 | $2.48 (0%) | $2.51 | $2.39 | 131,306 | $294.38 M |
| 01/27/2025 | $2.53 | $2.45 (-3.16%) | $2.62 | $2.42 | 191,000 | $290.82 M |
| 01/24/2025 | $2.60 | $2.52 (-3.08%) | $2.62 | $2.49 | 174,132 | $299.12 M |
| 01/23/2025 | $2.53 | $2.56 (1.19%) | $2.57 | $2.46 | 125,700 | $303.87 M |
| 01/22/2025 | $2.37 | $2.52 (6.33%) | $2.59 | $2.35 | 351,500 | $299.12 M |
| 01/21/2025 | $2.41 | $2.37 (-1.66%) | $2.45 | $2.31 | 383,816 | $281.32 M |
| 01/17/2025 | $2.48 | $2.40 (-3.23%) | $2.50 | $2.38 | 238,540 | $284.88 M |
| 01/16/2025 | $2.64 | $2.46 (-6.82%) | $2.64 | $2.44 | 187,748 | $292.00 M |
| 01/15/2025 | $2.70 | $2.65 (-1.85%) | $2.74 | $2.63 | 124,252 | $314.56 M |
| 01/14/2025 | $2.73 | $2.63 (-3.66%) | $2.85 | $2.60 | 250,618 | $312.18 M |
| 01/13/2025 | $2.75 | $2.72 (-1.09%) | $2.83 | $2.65 | 350,743 | $322.86 M |
| 01/10/2025 | $2.80 | $2.77 (-1.07%) | $2.80 | $2.61 | 744,807 | $328.80 M |
| 01/08/2025 | $3.00 | $2.85 (-5%) | $3.00 | $2.79 | 372,600 | $338.30 M |
| 01/07/2025 | $2.98 | $3.01 (1.01%) | $3.07 | $2.95 | 272,914 | $357.29 M |
| 01/06/2025 | $3.08 | $2.98 (-3.25%) | $3.13 | $2.98 | 699,316 | $353.73 M |
| 01/03/2025 | $3.09 | $3.07 (-0.65%) | $3.21 | $3.05 | 315,318 | $364.41 M |
| 01/02/2025 | $3.07 | $3.09 (0.65%) | $3.18 | $3.03 | 471,126 | $366.78 M |
| 12/31/2024 | $3.00 | $3.04 (1.33%) | $3.12 | $2.95 | 489,691 | $360.85 M |
| 12/30/2024 | $3.05 | $3.00 (-1.64%) | $3.10 | $2.95 | 470,300 | $356.10 M |
| 12/27/2024 | $3.06 | $3.06 (0%) | $3.17 | $2.96 | 448,675 | $363.22 M |
| 12/26/2024 | $3.43 | $3.11 (-9.33%) | $3.43 | $2.96 | 3.43 M | $369.16 M |
| 12/24/2024 | $3.01 | $2.91 (-3.32%) | $3.01 | $2.88 | 129,100 | $345.42 M |
| 12/23/2024 | $3.10 | $3.01 (-2.9%) | $3.10 | $2.92 | 281,400 | $357.29 M |
| 12/20/2024 | $2.91 | $2.97 (2.06%) | $3.05 | $2.87 | 891,814 | $352.54 M |
| 12/19/2024 | $2.92 | $2.93 (0.34%) | $3.03 | $2.85 | 275,600 | $347.79 M |
| 12/18/2024 | $3.02 | $2.90 (-3.97%) | $3.10 | $2.81 | 447,078 | $344.23 M |
| 12/17/2024 | $3.15 | $2.97 (-5.71%) | $3.15 | $2.91 | 397,007 | $352.54 M |
| 12/16/2024 | $2.88 | $3.01 (4.51%) | $3.06 | $2.88 | 368,939 | $357.29 M |
| 12/13/2024 | $3.03 | $2.85 (-5.94%) | $3.10 | $2.82 | 705,239 | $338.30 M |
| 12/12/2024 | $3.04 | $3.02 (-0.66%) | $3.15 | $2.95 | 403,899 | $358.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
