Alaunos Therapeutics, Inc. (TCRT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.3100 | 1.3200 | 1.1800 | 1.2400 | 1.2400 | 47,400 |
| 09 May 2024 | 1.3100 | 1.4200 | 1.2800 | 1.3300 | 1.3300 | 29,600 |
| 08 May 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 13,700 |
| 07 May 2024 | 1.3200 | 1.3800 | 1.2500 | 1.3000 | 1.3000 | 44,000 |
| 06 May 2024 | 1.2800 | 1.3800 | 1.2400 | 1.3200 | 1.3200 | 59,400 |
| 03 May 2024 | 1.3000 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 25,300 |
| 02 May 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 29,000 |
| 01 May 2024 | 1.3000 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 20,300 |
| 30 Apr 2024 | 1.3000 | 1.3600 | 1.2100 | 1.2600 | 1.2600 | 46,600 |
| 29 Apr 2024 | 1.3200 | 1.4000 | 1.2600 | 1.3300 | 1.3300 | 45,400 |
| 26 Apr 2024 | 1.1500 | 1.3400 | 1.1300 | 1.3200 | 1.3200 | 51,200 |
| 25 Apr 2024 | 1.1500 | 1.2000 | 1.0700 | 1.1600 | 1.1600 | 9,300 |
| 24 Apr 2024 | 1.1800 | 1.3100 | 1.1700 | 1.1800 | 1.1800 | 30,400 |
| 23 Apr 2024 | 1.0300 | 1.2300 | 1.0300 | 1.2000 | 1.2000 | 46,800 |
| 22 Apr 2024 | 1.1900 | 1.1900 | 0.9800 | 1.0900 | 1.0900 | 38,300 |
| 19 Apr 2024 | 1.2100 | 1.2600 | 1.1000 | 1.1200 | 1.1200 | 49,700 |
| 18 Apr 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 33,100 |
| 17 Apr 2024 | 1.3200 | 1.3900 | 1.2000 | 1.2400 | 1.2400 | 44,100 |
| 16 Apr 2024 | 1.3800 | 1.4000 | 1.2500 | 1.2900 | 1.2900 | 93,300 |
| 15 Apr 2024 | 1.5600 | 1.5700 | 1.3400 | 1.4000 | 1.4000 | 68,100 |
| 12 Apr 2024 | 1.6400 | 1.6700 | 1.5500 | 1.6100 | 1.6100 | 51,500 |
| 11 Apr 2024 | 1.7100 | 1.7400 | 1.6300 | 1.6700 | 1.6700 | 58,800 |
| 10 Apr 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 33,400 |
| 09 Apr 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7300 | 1.7300 | 45,000 |
| 08 Apr 2024 | 1.6500 | 1.8000 | 1.6500 | 1.6600 | 1.6600 | 60,500 |
| 05 Apr 2024 | 1.7700 | 1.8000 | 1.6500 | 1.7100 | 1.7100 | 25,600 |
| 04 Apr 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 28,500 |
| 03 Apr 2024 | 1.6900 | 1.8500 | 1.6900 | 1.8200 | 1.8200 | 33,200 |
| 02 Apr 2024 | 1.7400 | 1.8400 | 1.6900 | 1.7600 | 1.7600 | 61,100 |
| 01 Apr 2024 | 1.8100 | 1.8900 | 1.6500 | 1.7500 | 1.7500 | 181,500 |
| 28 Mar 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 70,200 |
| 27 Mar 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 24,700 |
| 26 Mar 2024 | 1.9500 | 1.9800 | 1.8600 | 1.8900 | 1.8900 | 27,800 |
| 25 Mar 2024 | 1.8100 | 1.9700 | 1.8000 | 1.9100 | 1.9100 | 59,700 |
| 22 Mar 2024 | 1.9400 | 1.9500 | 1.7900 | 1.8600 | 1.8600 | 61,800 |
| 21 Mar 2024 | 1.7700 | 2.0300 | 1.7600 | 1.9200 | 1.9200 | 124,100 |
| 20 Mar 2024 | 1.7700 | 1.8900 | 1.6800 | 1.7900 | 1.7900 | 75,100 |
| 19 Mar 2024 | 1.7800 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 52,300 |
| 18 Mar 2024 | 1.7200 | 1.9800 | 1.7100 | 1.7500 | 1.7500 | 77,700 |
| 15 Mar 2024 | 1.7000 | 1.7800 | 1.6100 | 1.7100 | 1.7100 | 102,100 |
| 14 Mar 2024 | 1.6600 | 1.6700 | 1.5100 | 1.6400 | 1.6400 | 85,200 |
| 13 Mar 2024 | 1.6400 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 25,600 |
| 12 Mar 2024 | 1.7600 | 1.8000 | 1.6300 | 1.6500 | 1.6500 | 49,800 |
| 11 Mar 2024 | 1.9000 | 2.0000 | 1.7400 | 1.7700 | 1.7700 | 39,200 |
| 08 Mar 2024 | 1.8900 | 2.0000 | 1.8600 | 1.9000 | 1.9000 | 35,900 |
| 07 Mar 2024 | 1.9000 | 1.9700 | 1.8400 | 1.8900 | 1.8900 | 48,300 |
| 06 Mar 2024 | 2.0200 | 2.0200 | 1.8000 | 1.8800 | 1.8800 | 106,200 |
| 05 Mar 2024 | 2.2300 | 2.2500 | 2.0300 | 2.0700 | 2.0700 | 105,700 |
| 04 Mar 2024 | 2.2100 | 2.2800 | 2.0900 | 2.2000 | 2.2000 | 59,700 |
| 01 Mar 2024 | 2.0800 | 2.2500 | 2.0800 | 2.2400 | 2.2400 | 27,800 |
| 29 Feb 2024 | 2.3200 | 2.3200 | 2.0800 | 2.0900 | 2.0900 | 107,500 |
| 28 Feb 2024 | 2.2000 | 2.6000 | 2.1500 | 2.3500 | 2.3500 | 245,700 |
| 27 Feb 2024 | 2.2100 | 2.3300 | 2.1300 | 2.1600 | 2.1600 | 156,000 |
| 26 Feb 2024 | 1.9200 | 2.2900 | 1.8100 | 2.2400 | 2.2400 | 262,800 |
| 23 Feb 2024 | 1.5000 | 2.0000 | 1.4900 | 1.9300 | 1.9300 | 215,100 |
| 22 Feb 2024 | 1.3600 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 47,500 |
| 21 Feb 2024 | 1.5100 | 1.6200 | 1.3400 | 1.4000 | 1.4000 | 83,500 |
| 20 Feb 2024 | 1.7100 | 1.7200 | 1.5400 | 1.5400 | 1.5400 | 115,100 |
| 16 Feb 2024 | 1.5700 | 1.7300 | 1.5400 | 1.7100 | 1.7100 | 79,900 |
| 15 Feb 2024 | 1.8600 | 1.9100 | 1.5700 | 1.5900 | 1.5900 | 211,000 |
| 14 Feb 2024 | 1.9100 | 1.9400 | 1.8000 | 1.9000 | 1.9000 | 44,100 |
| 13 Feb 2024 | 2.1200 | 2.1300 | 1.8300 | 1.8400 | 1.8400 | 117,700 |
| 12 Feb 2024 | 2.1700 | 2.2300 | 2.1000 | 2.1300 | 2.1300 | 47,000 |
| 09 Feb 2024 | 2.3300 | 2.4500 | 2.1100 | 2.1300 | 2.1300 | 91,200 |
| 08 Feb 2024 | 2.0900 | 2.4000 | 2.0500 | 2.3400 | 2.3400 | 100,600 |
| 07 Feb 2024 | 2.4300 | 2.4800 | 2.1000 | 2.1100 | 2.1100 | 90,200 |
| 06 Feb 2024 | 2.3100 | 2.4600 | 2.2200 | 2.4000 | 2.4000 | 117,700 |
| 05 Feb 2024 | 2.2000 | 2.3200 | 2.0100 | 2.3200 | 2.3200 | 175,600 |
| 02 Feb 2024 | 2.0100 | 2.2500 | 2.0100 | 2.2200 | 2.2200 | 264,700 |
| 01 Feb 2024 | 2.3100 | 2.3900 | 1.9000 | 2.0300 | 2.0300 | 376,100 |
| 01 Feb 2024 | 1:15 Stock split | |||||
| 31 Jan 2024 | 2.2500 | 2.7000 | 2.2500 | 2.5500 | 2.5500 | 170,313 |
| 30 Jan 2024 | 2.2500 | 2.5500 | 2.2500 | 2.4000 | 2.4000 | 98,947 |
| 29 Jan 2024 | 2.8500 | 2.8500 | 2.2500 | 2.4000 | 2.4000 | 241,967 |
| 26 Jan 2024 | 2.8500 | 2.8500 | 2.4000 | 2.7000 | 2.7000 | 119,520 |
| 25 Jan 2024 | 2.5500 | 3.1500 | 2.5500 | 2.7000 | 2.7000 | 333,920 |
| 24 Jan 2024 | 1.9500 | 3.3000 | 1.9500 | 2.8500 | 2.8500 | 1,177,980 |
| 23 Jan 2024 | 1.9500 | 2.1000 | 1.8000 | 1.9500 | 1.9500 | 238,613 |
| 22 Jan 2024 | 1.8000 | 2.1000 | 1.8000 | 1.9500 | 1.9500 | 109,773 |
| 19 Jan 2024 | 1.9500 | 1.9500 | 1.6500 | 1.8000 | 1.8000 | 140,900 |
| 18 Jan 2024 | 1.9500 | 2.1000 | 1.8000 | 2.1000 | 2.1000 | 91,467 |
| 17 Jan 2024 | 2.1000 | 2.2500 | 1.9500 | 1.9500 | 1.9500 | 123,560 |
| 16 Jan 2024 | 2.5500 | 2.5500 | 1.9500 | 2.2500 | 2.2500 | 209,480 |
| 12 Jan 2024 | 2.1000 | 2.7000 | 1.9500 | 2.4000 | 2.4000 | 518,733 |
| 11 Jan 2024 | 2.1000 | 2.1000 | 1.8000 | 2.1000 | 2.1000 | 280,127 |
| 10 Jan 2024 | 2.1000 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 236,133 |
| 09 Jan 2024 | 2.2500 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 349,073 |
| 08 Jan 2024 | 2.2500 | 2.5500 | 2.1000 | 2.2500 | 2.2500 | 734,133 |
| 05 Jan 2024 | 1.8000 | 2.8500 | 1.6500 | 1.9500 | 1.9500 | 2,673,193 |
| 04 Jan 2024 | 1.2000 | 2.2500 | 1.2000 | 1.9500 | 1.9500 | 1,332,540 |
| 03 Jan 2024 | 1.3500 | 1.3500 | 1.2000 | 1.2000 | 1.2000 | 251,693 |
| 02 Jan 2024 | 1.2000 | 1.3500 | 1.0500 | 1.3500 | 1.3500 | 354,700 |
| 29 Dec 2023 | 0.9000 | 1.2000 | 0.9000 | 1.0500 | 1.0500 | 502,960 |
| 28 Dec 2023 | 0.9000 | 1.0500 | 0.7500 | 1.0500 | 1.0500 | 510,200 |
| 27 Dec 2023 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | 0.9000 | 245,560 |
| 26 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 180,613 |
| 22 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 179,847 |
| 21 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 173,913 |
| 20 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 355,187 |
| 19 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 463,333 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.