5 DAY PERFORMANCE
+34.78%
1 MONTH PERFORMANCE
+16.98%
3 MONTH PERFORMANCE
+19.23%
6 MONTH PERFORMANCE
+36.16%
YEAR-TO-DATE PERFORMANCE
+24.00%
1 YEAR PERFORMANCE
-14.48%
Tscan Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.93 | $0.87 (-7.23%) | $0.95 | $0.85 | 1.62 M | $112.39 M |
| 06/18/2026 | $0.91 | $0.92 (0.97%) | $0.93 | $0.87 | 447.81 K | $119.52 M |
| 06/17/2026 | $0.85 | $0.90 (5.85%) | $0.94 | $0.85 | 555.70 K | $116.91 M |
| 06/16/2026 | $0.94 | $0.85 (-9.78%) | $0.95 | $0.85 | 812.30 K | $110.18 M |
| 06/15/2026 | $0.95 | $0.95 (-0.46%) | $1.00 | $0.93 | 646.46 K | $123.47 M |
| 06/12/2026 | $0.92 | $0.91 (-0.86%) | $0.96 | $0.90 | 380.26 K | $118.49 M |
| 06/11/2026 | $0.94 | $0.92 (-1.71%) | $0.96 | $0.90 | 355.04 K | $120.03 M |
| 06/10/2026 | $0.97 | $0.92 (-4.88%) | $1.02 | $0.91 | 288.84 K | $119.33 M |
| 06/09/2026 | $1.01 | $0.97 (-4.41%) | $1.03 | $0.96 | 326.81 K | $125.43 M |
| 06/08/2026 | $0.99 | $0.99 (0.3%) | $1.01 | $0.97 | 240.80 K | $129.12 M |
| 06/05/2026 | $1.02 | $0.98 (-3.74%) | $1.03 | $0.97 | 313.16 K | $127.56 M |
| 06/04/2026 | $0.98 | $1.02 (4.48%) | $1.03 | $0.96 | 406.80 K | $132.51 M |
| 06/03/2026 | $1.00 | $0.97 (-2.8%) | $1.01 | $0.94 | 446.60 K | $126.28 M |
| 06/02/2026 | $1.02 | $0.98 (-3.92%) | $1.07 | $0.97 | 486.10 K | $127.32 M |
| 06/01/2026 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 486.11 K | $131.21 M |
| 05/29/2026 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.07 | 208.34 K | $140.31 M |
| 05/28/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.05 | 294.68 K | $140.31 M |
| 05/27/2026 | $1.07 | $1.07 (0%) | $1.13 | $1.06 | 507.30 K | $139.01 M |
| 05/26/2026 | $1.05 | $1.07 (1.9%) | $1.08 | $1.04 | 535.15 K | $139.01 M |
| 05/22/2026 | $1.04 | $1.06 (1.92%) | $1.08 | $1.00 | 676.33 K | $137.71 M |
| 05/21/2026 | $0.99 | $1.02 (3.25%) | $1.04 | $0.98 | 224.25 K | $132.51 M |
| 05/20/2026 | $0.98 | $0.99 (1.47%) | $1.02 | $0.96 | 587.67 K | $129.21 M |
| 05/19/2026 | $0.99 | $0.96 (-2.81%) | $1.00 | $0.95 | 598.95 K | $125.12 M |
| 05/18/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.97 | 510.02 K | $129.91 M |
| 05/15/2026 | $1.08 | $1.00 (-7.41%) | $1.10 | $1.00 | 840.90 K | $129.91 M |
| 05/14/2026 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.09 | 878.31 K | $144.20 M |
| 05/13/2026 | $1.14 | $1.16 (1.75%) | $1.17 | $1.12 | 357.16 K | $150.70 M |
| 05/12/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.09 | 894.22 K | $149.40 M |
| 05/11/2026 | $1.31 | $1.18 (-9.92%) | $1.31 | $1.17 | 1.10 M | $153.30 M |
| 05/08/2026 | $1.23 | $1.26 (2.44%) | $1.34 | $1.23 | 1.28 M | $163.69 M |
| 05/07/2026 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.16 | 801.83 K | $157.20 M |
| 05/06/2026 | $1.19 | $1.25 (5.04%) | $1.26 | $1.19 | 1.07 M | $162.39 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 | $158.49 M |
| 04/30/2026 | $1.15 | $1.16 (0.87%) | $1.20 | $1.13 | 438.80 K | $150.70 M |
| 04/29/2026 | $1.25 | $1.15 (-8%) | $1.25 | $1.13 | 507.80 K | $149.40 M |
| 04/28/2026 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.25 | 500.61 K | $163.69 M |
| 04/27/2026 | $1.27 | $1.31 (3.15%) | $1.36 | $1.22 | 936.73 K | $170.19 M |
| 04/24/2026 | $1.23 | $1.26 (2.44%) | $1.26 | $1.17 | 1.08 M | $163.69 M |
| 04/23/2026 | $1.26 | $1.20 (-4.76%) | $1.28 | $1.16 | 1.27 M | $155.90 M |
| 04/22/2026 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.23 | 741.40 K | $162.39 M |
| 04/21/2026 | $1.41 | $1.27 (-9.93%) | $1.42 | $1.25 | 1.28 M | $164.99 M |
| 04/20/2026 | $1.17 | $1.43 (22.22%) | $1.47 | $1.17 | 2.89 M | $185.78 M |
| 04/17/2026 | $1.12 | $1.19 (6.25%) | $1.20 | $1.11 | 1.30 M | $154.60 M |
| 04/16/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.05 | 1.24 M | $140.31 M |
| 04/15/2026 | $1.05 | $1.07 (1.9%) | $1.07 | $1.03 | 987.80 K | $139.01 M |
| 04/14/2026 | $1.03 | $1.06 (2.91%) | $1.08 | $1.02 | 1.23 M | $137.71 M |
| 04/13/2026 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.00 | 7.22 M | $132.51 M |
| 04/10/2026 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.01 | 1.12 M | $136.41 M |
| 04/09/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.03 | 666.10 K | $137.71 M |
| 04/08/2026 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.05 | 962.20 K | $137.71 M |
| 04/07/2026 | $1.05 | $1.07 (1.9%) | $1.09 | $1.02 | 1.55 M | $139.01 M |
| 04/06/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.02 | 806.23 K | $135.11 M |
| 04/02/2026 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 672.91 K | $131.21 M |
| 04/01/2026 | $0.99 | $1.03 (4.22%) | $1.07 | $0.99 | 636.24 K | $133.81 M |
| 03/31/2026 | $0.97 | $1.01 (3.98%) | $1.02 | $0.96 | 230.83 K | $131.21 M |
| 03/30/2026 | $1.00 | $0.94 (-5.97%) | $1.00 | $0.92 | 298.80 K | $122.16 M |
| 03/27/2026 | $1.02 | $0.99 (-3.09%) | $1.02 | $0.97 | 457.90 K | $128.42 M |
| 03/26/2026 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.01 | 290.13 K | $133.81 M |
| 03/25/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 344.70 K | $135.11 M |
| 03/24/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.00 | 398.16 K | $133.81 M |
| 03/23/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.01 | 546.12 K | $135.11 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.
