5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
+19.23%
3 MONTH PERFORMANCE
+20.39%
6 MONTH PERFORMANCE
+6.90%
YEAR-TO-DATE PERFORMANCE
+24.00%
1 YEAR PERFORMANCE
-8.82%
Tscan Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.19 | $1.25 (5.04%) | $1.26 | $1.19 | 978.21 K | $159.14 M |
| 05/05/2026 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.18 | 1.00 M | $157.20 M |
| 05/04/2026 | $1.22 | $1.22 (0%) | $1.29 | $1.20 | 452.50 K | $158.49 M |
| 05/01/2026 | $1.16 | $1.22 (5.17%) | $1.25 | $1.14 | 617.07 K | $158.43 M |
| 04/30/2026 | $1.15 | $1.16 (0.87%) | $1.20 | $1.13 | 438.80 K | $150.64 M |
| 04/29/2026 | $1.25 | $1.15 (-8%) | $1.25 | $1.13 | 507.80 K | $149.34 M |
| 04/28/2026 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.25 | 500.61 K | $163.63 M |
| 04/27/2026 | $1.27 | $1.31 (3.15%) | $1.36 | $1.22 | 936.73 K | $170.12 M |
| 04/24/2026 | $1.23 | $1.26 (2.44%) | $1.26 | $1.17 | 1.08 M | $163.63 M |
| 04/23/2026 | $1.26 | $1.20 (-4.76%) | $1.28 | $1.16 | 1.27 M | $155.83 M |
| 04/22/2026 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.23 | 741.40 K | $162.33 M |
| 04/21/2026 | $1.41 | $1.27 (-9.93%) | $1.42 | $1.25 | 1.28 M | $164.92 M |
| 04/20/2026 | $1.17 | $1.43 (22.22%) | $1.47 | $1.17 | 2.89 M | $185.70 M |
| 04/17/2026 | $1.12 | $1.19 (6.25%) | $1.20 | $1.11 | 1.30 M | $154.54 M |
| 04/16/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.05 | 1.24 M | $140.25 M |
| 04/15/2026 | $1.05 | $1.07 (1.9%) | $1.07 | $1.03 | 987.80 K | $138.95 M |
| 04/14/2026 | $1.03 | $1.06 (2.91%) | $1.08 | $1.02 | 1.23 M | $137.65 M |
| 04/13/2026 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.00 | 7.22 M | $132.46 M |
| 04/10/2026 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.01 | 1.12 M | $136.36 M |
| 04/09/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.03 | 666.10 K | $137.65 M |
| 04/08/2026 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.05 | 962.20 K | $137.65 M |
| 04/07/2026 | $1.05 | $1.07 (1.9%) | $1.09 | $1.02 | 1.55 M | $138.95 M |
| 04/06/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.02 | 806.23 K | $135.06 M |
| 04/02/2026 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 672.91 K | $131.16 M |
| 04/01/2026 | $0.99 | $1.03 (4.22%) | $1.07 | $0.99 | 636.24 K | $133.76 M |
| 03/31/2026 | $0.97 | $1.01 (3.98%) | $1.02 | $0.96 | 230.83 K | $131.16 M |
| 03/30/2026 | $1.00 | $0.94 (-5.97%) | $1.00 | $0.92 | 298.80 K | $122.11 M |
| 03/27/2026 | $1.02 | $0.99 (-3.09%) | $1.02 | $0.97 | 457.90 K | $128.37 M |
| 03/26/2026 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.01 | 290.13 K | $133.76 M |
| 03/25/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 344.70 K | $135.06 M |
| 03/24/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.00 | 398.16 K | $133.76 M |
| 03/23/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.01 | 546.12 K | $135.06 M |
| 03/20/2026 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.00 | 586.35 K | $135.06 M |
| 03/19/2026 | $1.04 | $1.04 (0%) | $1.06 | $1.02 | 653.90 K | $135.06 M |
| 03/18/2026 | $1.07 | $1.07 (0%) | $1.13 | $1.04 | 533.06 K | $138.95 M |
| 03/17/2026 | $1.07 | $1.09 (1.87%) | $1.14 | $1.06 | 1.24 M | $141.55 M |
| 03/16/2026 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.04 | 478.42 K | $137.65 M |
| 03/13/2026 | $1.15 | $1.05 (-8.7%) | $1.16 | $1.04 | 650.95 K | $136.36 M |
| 03/12/2026 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.11 | 1.00 M | $146.74 M |
| 03/11/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.13 | 280.85 K | $149.34 M |
| 03/10/2026 | $1.25 | $1.18 (-5.6%) | $1.26 | $1.17 | 501.60 K | $153.24 M |
| 03/09/2026 | $1.10 | $1.24 (12.73%) | $1.25 | $1.10 | 1.35 M | $161.03 M |
| 03/06/2026 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.06 | 716.50 K | $145.45 M |
| 03/05/2026 | $1.12 | $1.13 (0.89%) | $1.19 | $1.10 | 1.02 M | $146.74 M |
| 03/04/2026 | $1.05 | $1.08 (2.86%) | $1.09 | $1.03 | 511.57 K | $140.25 M |
| 03/03/2026 | $0.99 | $1.03 (4.04%) | $1.08 | $0.99 | 631.70 K | $133.76 M |
| 03/02/2026 | $1.02 | $1.05 (2.94%) | $1.07 | $1.00 | 438.44 K | $136.36 M |
| 02/27/2026 | $1.09 | $1.06 (-2.75%) | $1.13 | $1.04 | 404.10 K | $137.63 M |
| 02/26/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.07 | 461.80 K | $144.12 M |
| 02/25/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.07 | 484.30 K | $144.12 M |
| 02/24/2026 | $1.01 | $1.05 (3.96%) | $1.12 | $1.01 | 359.70 K | $136.33 M |
| 02/23/2026 | $1.01 | $1.01 (0%) | $1.03 | $0.99 | 79.91 K | $131.13 M |
| 02/20/2026 | $1.01 | $1.01 (0%) | $1.06 | $0.98 | 169.91 K | $131.13 M |
| 02/19/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.99 | 286.61 K | $132.43 M |
| 02/18/2026 | $0.96 | $1.02 (6.25%) | $1.08 | $0.96 | 1.60 M | $132.43 M |
| 02/17/2026 | $0.96 | $0.98 (1.59%) | $0.99 | $0.91 | 290.71 K | $126.63 M |
| 02/13/2026 | $0.95 | $0.93 (-1.89%) | $0.98 | $0.93 | 530.70 K | $121.01 M |
| 02/12/2026 | $0.98 | $0.93 (-4.94%) | $0.98 | $0.91 | 190.23 K | $121.31 M |
| 02/11/2026 | $0.99 | $0.97 (-1.78%) | $0.99 | $0.93 | 283.00 K | $126.25 M |
| 02/10/2026 | $1.00 | $1.00 (-0.35%) | $1.02 | $0.98 | 268.66 K | $129.38 M |
| 02/09/2026 | $0.99 | $0.98 (-0.74%) | $1.02 | $0.95 | 484.92 K | $127.59 M |
| 02/06/2026 | $0.94 | $1.03 (9.78%) | $1.04 | $0.90 | 1.08 M | $133.73 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.
