Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TCRT Historical Prices

Alaunos Therapeutics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
4.50
Period low
0.7190
Period change
-35.42%
DateOpenHighLowCloseChangeVolume
Nov 2, 20261.941.961.751.75-10.26%162,724
Oct 30, 20261.842.041.681.95+3.17%772,288
Oct 29, 20262.012.101.861.89-11.27%473,450
Oct 28, 20262.142.192.002.13+3.40%657,249
Oct 27, 20261.952.081.882.06-3.29%735,318
Oct 26, 20262.322.362.012.13-6.58%537,044
Oct 23, 20262.832.852.182.28-25.00%1,339,415
Oct 22, 20263.193.252.903.04-1.30%1,483,399
Oct 21, 20263.133.332.813.08+3.70%2,603,803
Oct 20, 20262.773.262.762.97-5.11%3,715,486
Oct 19, 20262.983.492.823.13+19.01%41,216,891
Oct 16, 20262.812.992.312.63+20.64%32,224,625
Oct 15, 20262.032.391.802.18+5.31%16,672,625
Oct 14, 20263.684.401.882.07-31.68%68,561,214
Oct 13, 20261.734.321.513.03+188.57%256,849,668
Oct 12, 20260.77551.050.77001.05+33.62%3,422,603
Oct 9, 20260.80400.80400.78000.7858+0.61%53,810
Oct 8, 20260.84000.84700.78000.7810-6.81%89,969
Oct 7, 20260.74000.88960.72010.8381+12.88%311,739
Oct 6, 20260.79000.82300.71900.7425-6.64%121,366
Oct 5, 20260.81000.82000.77610.7953-3.01%49,397
Oct 2, 20260.89850.93500.81650.8200-10.87%86,833
Oct 1, 20260.91000.95100.89000.9200+3.66%93,768
Sep 30, 20260.95210.99990.85290.8875-7.60%125,835
Sep 29, 20261.031.050.96010.9605-5.83%36,860
Sep 28, 20261.061.100.96921.02-6.42%149,260
Sep 25, 20261.131.131.081.09-3.54%82,781
Sep 24, 20261.141.161.101.13-1.74%196,933
Sep 23, 20261.211.271.101.15-9.45%207,561
Sep 22, 20261.191.341.171.27+0.79%368,482
Sep 21, 20261.261.351.221.26+5.00%672,654
Sep 18, 20261.561.601.021.20-25.00%32,765,314
Sep 17, 20261.351.651.291.60+25.00%15,138,844
Sep 16, 20261.411.421.281.28-9.22%37,294
Sep 15, 20261.471.491.411.41-5.37%15,843
Sep 14, 20261.501.541.491.49-1.32%9,634
Sep 11, 20261.521.531.501.51-3.21%18,275
Sep 9, 20261.601.601.551.56-0.64%17,232
Sep 8, 20261.631.631.561.57-3.68%13,915
Sep 4, 20261.681.681.621.63-1.21%3,393
Sep 3, 20261.671.681.651.65-1.20%2,911
Sep 2, 20261.591.701.591.67-1.76%8,502
Aug 31, 20261.571.731.571.70+5.92%13,212
Aug 28, 20261.661.711.551.60-3.31%35,678
Aug 27, 20261.791.791.621.66-6.54%20,836
Aug 26, 20261.791.791.691.78-0.78%4,283
Aug 25, 20261.741.801.691.79+4.07%19,282
Aug 24, 20261.771.781.711.72-2.27%4,348
Aug 21, 20261.821.841.731.76-2.22%16,142
Aug 20, 20261.871.971.751.80-4.26%38,800
Aug 19, 20261.941.941.881.88+0.00%3,416
Aug 18, 20261.901.901.831.88-1.57%7,860
Aug 17, 20262.052.051.851.91-1.04%17,667
Aug 14, 20261.981.981.931.93-3.02%11,715
Aug 13, 20261.962.021.961.99-0.50%7,774
Aug 12, 20261.912.001.912.00+1.52%7,203
Aug 11, 20261.921.991.921.97-0.51%5,224
Aug 10, 20261.921.991.921.98-0.50%10,237
Aug 7, 20261.972.001.951.99+0.00%6,061
Aug 6, 20262.002.001.991.99-1.49%5,042
Aug 5, 20261.892.021.892.02+6.32%11,771
Aug 4, 20261.881.961.851.90-0.26%11,006
Aug 3, 20261.861.931.861.91+1.33%4,862
Jul 31, 20261.881.921.831.88+0.00%9,610
Jul 30, 20261.841.931.841.88-1.05%8,423
Jul 29, 20261.881.931.881.90+0.00%5,654
Jul 28, 20261.901.901.851.90-1.55%5,352
Jul 27, 20261.911.951.851.93-0.52%14,934
Jul 24, 20261.971.981.811.94+1.04%14,056
Jul 23, 20261.941.961.851.92-1.54%7,756
Jul 22, 20262.052.051.951.95-6.70%10,000
Jul 21, 20262.052.192.032.09+2.96%30,195
Jul 20, 20262.082.082.022.03-0.98%5,233
Jul 17, 20262.042.062.022.05-0.97%4,658
Jul 16, 20262.082.082.032.07-2.82%4,955
Jul 15, 20262.112.132.102.13+1.91%3,859
Jul 14, 20262.052.102.052.09+0.29%7,238
Jul 13, 20262.042.102.032.08+1.66%7,549
Jul 10, 20262.062.092.002.05-0.97%10,716
Jul 9, 20262.062.081.982.07+0.00%19,136
Jul 8, 20262.042.222.012.07+1.47%61,260
Jul 7, 20262.052.122.002.04-5.12%12,456
Jul 6, 20262.132.152.112.15+3.37%9,368
Jul 2, 20262.192.202.072.08-3.70%13,388
Jul 1, 20262.262.312.152.16-4.42%11,901
Jun 30, 20262.442.442.252.26-4.64%16,892
Jun 29, 20262.202.482.202.37+13.94%65,227
Jun 26, 20262.072.232.062.08+0.48%13,957
Jun 25, 20262.262.262.062.07-3.72%13,768
Jun 24, 20262.282.282.152.15+0.00%2,416
Jun 23, 20262.152.162.152.15-0.46%3,944
Jun 22, 20262.172.172.162.16+0.47%1,546
Jun 18, 20262.212.232.152.15-3.15%16,128
Jun 17, 20262.252.252.222.22-0.89%1,333
Jun 16, 20262.282.342.212.24-1.75%5,148
Jun 15, 20262.372.372.262.28+0.88%11,049
Jun 12, 20262.282.332.252.26+2.26%7,476
Jun 11, 20261.992.321.992.21+12.18%20,980
Jun 10, 20261.992.011.921.97-1.01%12,374
Jun 9, 20262.062.061.961.99-0.50%27,095
Jun 8, 20262.292.292.002.00-12.28%31,800
Jun 5, 20262.492.492.282.28-6.56%42,605
Jun 4, 20262.612.612.412.44-6.87%22,787
Jun 3, 20262.842.842.612.62-4.73%36,272
Jun 2, 20262.762.902.672.75-4.18%18,173
Jun 1, 20262.953.042.752.87+0.70%11,012
May 29, 20262.983.022.852.85-6.86%17,461
May 28, 20262.973.092.813.06+8.90%33,069
May 27, 20262.413.062.412.81+14.69%67,782
May 26, 20262.522.592.302.45+1.24%22,658
May 22, 20262.452.552.402.42+2.11%15,106
May 21, 20262.362.402.362.37-1.25%11,893
May 20, 20262.362.442.362.40-4.00%4,489
May 19, 20262.472.552.352.50+1.62%20,069
May 18, 20262.532.642.462.46-0.40%25,656
May 15, 20262.562.562.472.47-1.98%8,525
May 14, 20262.532.532.522.52+0.00%3,290
May 13, 20262.612.612.522.52-4.18%12,105
May 12, 20262.602.652.582.63+0.00%6,509
May 11, 20262.632.652.602.63+1.94%13,964
May 8, 20262.622.622.582.58-3.26%3,338
May 7, 20262.722.722.652.67+1.40%4,208
May 6, 20262.612.892.602.63+0.77%19,387
May 5, 20262.642.662.552.61+3.16%2,689
May 4, 20262.582.582.532.53-3.06%2,849
May 1, 20262.592.712.502.61+2.35%11,502
Apr 30, 20262.502.552.482.55-0.39%6,529
Apr 29, 20262.632.632.492.56-1.16%11,261
Apr 28, 20262.702.702.372.59-4.07%38,498
Apr 27, 20262.712.772.672.70-2.17%10,237
Apr 24, 20262.802.802.702.76+0.00%17,046
Apr 23, 20262.802.812.752.76+1.10%5,179
Apr 22, 20262.792.852.732.73-1.80%8,831
Apr 21, 20262.802.822.742.78-2.11%19,490
Apr 20, 20262.962.962.822.84-2.74%7,255
Apr 17, 20262.892.922.772.92+3.18%11,274
Apr 16, 20262.972.992.752.83-2.08%13,663
Apr 15, 20262.973.022.882.89-3.34%21,776
Apr 14, 20262.953.072.842.99+1.01%31,320
Apr 13, 20263.103.102.872.96+2.42%8,923
Apr 10, 20262.803.032.782.89+2.12%31,116
Apr 9, 20262.913.142.832.83-2.75%9,164
Apr 8, 20262.922.922.842.91-0.34%7,557
Apr 7, 20262.852.992.842.92+1.74%6,842
Apr 6, 20262.903.002.702.87-2.05%15,164
Apr 2, 20263.153.152.902.93-0.68%16,898
Apr 1, 20262.873.142.872.95+3.15%16,407
Mar 31, 20262.832.992.672.86+1.42%50,696
Mar 30, 20262.973.012.812.82-5.37%45,263
Mar 27, 20262.973.052.932.98-1.00%10,478
Mar 26, 20263.033.102.883.01+0.00%19,240
Mar 25, 20263.313.313.013.01-4.14%19,465
Mar 24, 20263.303.303.073.14-1.88%19,478
Mar 23, 20263.223.253.153.20-0.62%3,202
Mar 20, 20263.253.313.103.22-2.72%29,170
Mar 19, 20263.373.373.123.31+1.22%10,601
Mar 18, 20263.123.323.083.27+4.81%11,623
Mar 17, 20263.153.303.033.12-4.29%9,023
Mar 16, 20263.403.463.263.26-1.21%4,899
Mar 13, 20263.233.332.983.30+3.45%18,998
Mar 12, 20263.463.503.193.19-8.07%17,700
Mar 11, 20263.473.583.423.47-0.57%5,602
Mar 10, 20263.553.653.483.49-4.38%7,609
Mar 9, 20263.653.653.493.65+1.11%10,537
Mar 6, 20263.403.703.223.61+6.02%25,767
Mar 5, 20263.283.443.253.40+1.34%7,668
Mar 4, 20263.323.403.193.36+0.30%27,244
Mar 3, 20263.253.393.123.35+0.90%13,688
Mar 2, 20263.103.373.093.32+4.08%41,646
Feb 27, 20263.063.343.063.19+1.59%17,516
Feb 26, 20263.053.193.053.14+0.32%9,833
Feb 25, 20262.963.292.963.13+9.82%47,003
Feb 24, 20262.772.852.652.85+2.78%20,068
Feb 23, 20262.732.772.652.77+1.94%3,701
Feb 20, 20262.542.782.542.72+4.70%6,748
Feb 19, 20262.672.672.502.60+0.70%15,285
Feb 18, 20262.572.672.552.58+0.00%4,758
Feb 17, 20262.562.732.562.58+0.39%6,031
Feb 13, 20262.562.652.532.57-1.53%8,633
Feb 12, 20262.682.722.502.61-1.14%3,536
Feb 11, 20262.782.792.592.64-2.94%7,270
Feb 10, 20262.652.782.652.72+1.12%4,385
Feb 9, 20262.692.692.522.69+2.28%9,348
Feb 6, 20262.392.702.392.63+12.39%21,247
Feb 5, 20262.412.492.342.34-4.49%17,549
Feb 4, 20262.662.702.382.45-5.04%25,260
Feb 3, 20262.752.752.582.58-6.16%9,900
Feb 2, 20262.652.762.642.75+4.54%13,262
Jan 30, 20262.782.782.602.63-4.36%37,662
Jan 29, 20262.832.832.712.75-0.90%6,073
Jan 28, 20262.852.942.772.77-5.93%12,918
Jan 27, 20262.943.022.902.95+0.68%16,451
Jan 26, 20262.923.002.912.93+0.00%9,570
Jan 23, 20262.973.012.892.93+1.38%16,647
Jan 22, 20263.023.052.872.89-3.67%18,219
Jan 21, 20262.953.002.803.00+3.09%16,993
Jan 20, 20263.003.002.902.91-5.52%14,645
Jan 16, 20262.803.082.803.08+9.61%9,067
Jan 15, 20262.742.872.642.81+2.55%17,235
Jan 14, 20262.622.762.622.74+4.58%14,723
Jan 13, 20262.892.922.602.62-8.07%57,491
Jan 12, 20263.183.192.852.85-9.52%45,335
Jan 9, 20263.583.652.883.15-11.02%51,313
Jan 8, 20263.304.043.173.54+9.26%162,331
Jan 7, 20263.233.313.203.24+1.25%15,187
Jan 6, 20263.243.313.203.20-2.14%12,206
Jan 5, 20263.183.273.163.27-0.30%9,457
Jan 2, 20263.283.343.163.28+1.55%37,104
Dec 31, 20253.343.343.133.23-4.15%54,155
Dec 30, 20253.413.453.283.37-2.03%23,215
Dec 29, 20253.263.453.263.44+6.50%28,625
Dec 26, 20253.483.483.033.23-8.24%82,910
Dec 24, 20253.463.543.363.52+3.53%13,511
Dec 23, 20253.583.653.393.40-6.34%28,347
Dec 22, 20253.543.743.413.63+1.97%48,706
Dec 19, 20253.984.003.313.56-10.55%188,989
Dec 18, 20254.074.163.953.98-0.50%48,151
Dec 17, 20254.294.333.924.00-8.26%77,685
Dec 16, 20254.254.424.154.36+3.56%48,377
Dec 15, 20254.254.494.134.21-1.17%51,321
Dec 12, 20254.164.504.104.26-0.23%51,544
Dec 11, 20254.224.424.214.27-0.93%36,526
Dec 10, 20253.954.423.904.31+8.02%52,593
Dec 9, 20254.004.163.873.99-2.44%126,005
Dec 8, 20253.614.093.614.09+13.30%71,671
Dec 5, 20253.383.773.233.61+0.56%61,920
Dec 4, 20253.513.693.463.59+0.84%28,893
Dec 3, 20253.303.643.193.56+8.54%76,396
Dec 2, 20252.923.312.923.28+10.07%41,986
Dec 1, 20253.293.292.862.98-10.78%161,458
Nov 28, 20253.423.423.183.34-0.60%21,486
Nov 26, 20253.423.523.333.36-2.61%31,283
Nov 25, 20253.323.513.263.45+2.68%47,859
Nov 24, 20253.083.423.043.36+6.33%64,579
Nov 21, 20253.433.513.103.16-10.99%53,507
Nov 20, 20253.293.753.163.55+7.25%140,179
Nov 19, 20253.363.363.203.31-0.90%31,607
Nov 18, 20253.123.473.053.34+3.73%100,769
Nov 17, 20252.993.332.893.22+8.42%92,135
Nov 14, 20252.773.062.772.97+4.21%35,369
Nov 13, 20252.953.062.692.85-4.68%39,238
Nov 12, 20252.933.152.882.99+5.65%46,008
Nov 11, 20252.493.002.492.83+11.86%118,658
Nov 10, 20252.422.562.362.53+2.85%26,318
Nov 7, 20252.402.592.322.46+0.00%21,987
Nov 6, 20252.512.642.452.46-1.99%20,112
Nov 5, 20252.522.612.462.51-0.40%22,566
Nov 4, 20252.652.692.522.52-7.01%27,966
Nov 3, 20252.652.752.622.71-0.37%19,125

Daily open, high, low, close and volume for Alaunos Therapeutics, Inc. Common Stock (TCRT). Showing 249 trading days. Unadjusted prices.