NasdaqGM - Nasdaq Real Time Price USD
TScan Therapeutics, Inc. (TCRX)
1.2100
-0.0300
(-2.42%)
As of 1:23:23 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 1.2300 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 2,054,984 |
| May 19, 2025 | 1.2100 | 1.3000 | 1.1850 | 1.2400 | 1.2400 | 2,000,900 |
| May 16, 2025 | 1.3000 | 1.3250 | 1.2250 | 1.2400 | 1.2400 | 311,300 |
| May 15, 2025 | 1.2900 | 1.3250 | 1.2410 | 1.3100 | 1.3100 | 300,600 |
| May 14, 2025 | 1.3200 | 1.4610 | 1.2200 | 1.2800 | 1.2800 | 272,600 |
| May 13, 2025 | 1.3700 | 1.4240 | 1.3000 | 1.3300 | 1.3300 | 221,400 |
| May 12, 2025 | 1.3500 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 317,900 |
| May 9, 2025 | 1.3700 | 1.4300 | 1.2700 | 1.2700 | 1.2700 | 244,600 |
| May 8, 2025 | 1.3600 | 1.4400 | 1.3440 | 1.3800 | 1.3800 | 190,100 |
| May 7, 2025 | 1.3700 | 1.4700 | 1.3600 | 1.3600 | 1.3600 | 235,700 |
| May 6, 2025 | 1.4700 | 1.4820 | 1.3200 | 1.3600 | 1.3600 | 392,700 |
| May 5, 2025 | 1.5600 | 1.5900 | 1.4850 | 1.5000 | 1.5000 | 185,100 |
| May 2, 2025 | 1.5800 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 348,400 |
| May 1, 2025 | 1.6000 | 1.6100 | 1.5030 | 1.5500 | 1.5500 | 160,100 |
| Apr 30, 2025 | 1.5500 | 1.6450 | 1.4800 | 1.6050 | 1.6050 | 290,300 |
| Apr 29, 2025 | 1.5800 | 1.6500 | 1.5550 | 1.5900 | 1.5900 | 305,800 |
| Apr 28, 2025 | 1.6000 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 260,200 |
| Apr 25, 2025 | 1.7000 | 1.7100 | 1.5730 | 1.6000 | 1.6000 | 258,500 |
| Apr 24, 2025 | 1.6100 | 1.7300 | 1.5800 | 1.7200 | 1.7200 | 377,000 |
| Apr 23, 2025 | 1.5900 | 1.6700 | 1.5500 | 1.6300 | 1.6300 | 415,100 |
| Apr 22, 2025 | 1.5500 | 1.6100 | 1.4400 | 1.5700 | 1.5700 | 1,147,000 |
| Apr 21, 2025 | 1.4500 | 1.6100 | 1.3600 | 1.5300 | 1.5300 | 618,300 |
| Apr 17, 2025 | 1.3100 | 1.5600 | 1.2900 | 1.4400 | 1.4400 | 1,014,800 |
| Apr 16, 2025 | 1.2700 | 1.4000 | 1.2300 | 1.3000 | 1.3000 | 569,400 |
| Apr 15, 2025 | 1.2200 | 1.3500 | 1.2200 | 1.3000 | 1.3000 | 238,600 |
| Apr 14, 2025 | 1.2600 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 349,200 |
| Apr 11, 2025 | 1.1700 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 349,300 |
| Apr 10, 2025 | 1.1700 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 350,700 |
| Apr 9, 2025 | 1.1700 | 1.2600 | 1.0200 | 1.2000 | 1.2000 | 945,500 |
| Apr 8, 2025 | 1.3000 | 1.3600 | 1.1300 | 1.1800 | 1.1800 | 491,500 |
| Apr 7, 2025 | 1.0700 | 1.3100 | 1.0600 | 1.2600 | 1.2600 | 1,033,000 |
| Apr 4, 2025 | 1.2100 | 1.2600 | 1.0900 | 1.1000 | 1.1000 | 601,900 |
| Apr 3, 2025 | 1.2100 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 244,700 |
| Apr 2, 2025 | 1.2800 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 312,300 |
| Apr 1, 2025 | 1.4000 | 1.4600 | 1.2600 | 1.2700 | 1.2700 | 364,700 |
| Mar 31, 2025 | 1.2900 | 1.4500 | 1.2800 | 1.3800 | 1.3800 | 863,000 |
| Mar 28, 2025 | 1.4400 | 1.4900 | 1.3400 | 1.3500 | 1.3500 | 438,500 |
| Mar 27, 2025 | 1.4700 | 1.5700 | 1.4400 | 1.4500 | 1.4500 | 835,000 |
| Mar 26, 2025 | 1.4700 | 1.5700 | 1.4400 | 1.4500 | 1.4500 | 320,500 |
| Mar 25, 2025 | 1.5700 | 1.6000 | 1.4400 | 1.4450 | 1.4450 | 293,500 |
| Mar 24, 2025 | 1.7600 | 1.7600 | 1.5550 | 1.6000 | 1.6000 | 309,000 |
| Mar 21, 2025 | 1.6300 | 1.6800 | 1.5600 | 1.6700 | 1.6700 | 490,600 |
| Mar 20, 2025 | 1.7000 | 1.7400 | 1.4900 | 1.6100 | 1.6100 | 426,200 |
| Mar 19, 2025 | 1.5500 | 1.7100 | 1.4400 | 1.7000 | 1.7000 | 1,223,500 |
| Mar 18, 2025 | 1.5800 | 1.7200 | 1.5260 | 1.5900 | 1.5900 | 605,800 |
| Mar 17, 2025 | 1.7400 | 1.7400 | 1.5100 | 1.5500 | 1.5500 | 640,300 |
| Mar 14, 2025 | 1.8700 | 1.8900 | 1.7300 | 1.7400 | 1.7400 | 583,700 |
| Mar 13, 2025 | 1.8100 | 1.8300 | 1.7250 | 1.7900 | 1.7900 | 256,100 |
| Mar 12, 2025 | 1.8400 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 335,800 |
| Mar 11, 2025 | 1.8800 | 1.8800 | 1.7110 | 1.8200 | 1.8200 | 320,300 |
| Mar 10, 2025 | 1.9500 | 1.9700 | 1.7800 | 1.8600 | 1.8600 | 407,200 |
| Mar 7, 2025 | 2.0800 | 2.0950 | 1.9300 | 1.9800 | 1.9800 | 207,200 |
| Mar 6, 2025 | 1.8500 | 2.0900 | 1.8500 | 2.0800 | 2.0800 | 196,800 |
| Mar 5, 2025 | 2.0400 | 2.0400 | 1.8700 | 1.9200 | 1.9200 | 309,200 |
| Mar 4, 2025 | 1.8500 | 2.0400 | 1.8150 | 2.0200 | 2.0200 | 314,400 |
| Mar 3, 2025 | 2.1000 | 2.1200 | 1.8400 | 1.8450 | 1.8450 | 340,400 |
| Feb 28, 2025 | 2.0600 | 2.1550 | 1.9700 | 2.1000 | 2.1000 | 347,000 |
| Feb 27, 2025 | 1.9100 | 2.1550 | 1.9100 | 2.0200 | 2.0200 | 465,300 |
| Feb 26, 2025 | 2.0500 | 2.0950 | 1.9000 | 1.9100 | 1.9100 | 191,700 |
| Feb 25, 2025 | 2.1500 | 2.1800 | 2.0500 | 2.0500 | 2.0500 | 249,500 |
| Feb 24, 2025 | 2.1900 | 2.2410 | 2.0500 | 2.1300 | 2.1300 | 281,500 |
| Feb 21, 2025 | 2.2300 | 2.3300 | 2.1500 | 2.1700 | 2.1700 | 513,700 |
| Feb 20, 2025 | 2.1100 | 2.2150 | 2.0000 | 2.1900 | 2.1900 | 3,001,300 |
| Feb 19, 2025 | 2.0500 | 2.1500 | 1.9900 | 2.0800 | 2.0800 | 334,000 |
| Feb 18, 2025 | 2.0400 | 2.1700 | 1.9900 | 2.0100 | 2.0100 | 276,000 |
| Feb 14, 2025 | 2.0300 | 2.1500 | 2.0300 | 2.0500 | 2.0500 | 263,700 |
| Feb 13, 2025 | 2.1300 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 318,400 |
| Feb 12, 2025 | 2.1000 | 2.1500 | 2.0300 | 2.1100 | 2.1100 | 237,200 |
| Feb 11, 2025 | 2.1000 | 2.1800 | 2.0400 | 2.0800 | 2.0800 | 328,000 |
| Feb 10, 2025 | 2.1900 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 235,700 |
| Feb 7, 2025 | 2.3500 | 2.3750 | 2.1800 | 2.1800 | 2.1800 | 256,100 |
| Feb 6, 2025 | 2.4600 | 2.4900 | 2.3450 | 2.3700 | 2.3700 | 177,600 |
| Feb 5, 2025 | 2.4400 | 2.5200 | 2.4200 | 2.4500 | 2.4500 | 147,600 |
| Feb 4, 2025 | 2.4300 | 2.5500 | 2.3600 | 2.4300 | 2.4300 | 274,300 |
| Feb 3, 2025 | 2.5100 | 2.6700 | 2.4100 | 2.4300 | 2.4300 | 302,000 |
| Jan 31, 2025 | 2.6000 | 2.6600 | 2.5300 | 2.5700 | 2.5700 | 218,900 |
| Jan 30, 2025 | 2.5300 | 2.6400 | 2.4730 | 2.5800 | 2.5800 | 152,300 |
| Jan 29, 2025 | 2.5100 | 2.5600 | 2.4650 | 2.5000 | 2.5000 | 117,300 |
| Jan 28, 2025 | 2.4800 | 2.5100 | 2.3900 | 2.4800 | 2.4800 | 131,300 |
| Jan 27, 2025 | 2.5300 | 2.6200 | 2.4250 | 2.4500 | 2.4500 | 191,000 |
| Jan 24, 2025 | 2.6000 | 2.6200 | 2.4900 | 2.5200 | 2.5200 | 174,100 |
| Jan 23, 2025 | 2.5300 | 2.5700 | 2.4600 | 2.5600 | 2.5600 | 125,700 |
| Jan 22, 2025 | 2.3700 | 2.5900 | 2.3500 | 2.5200 | 2.5200 | 351,500 |
| Jan 21, 2025 | 2.4100 | 2.4500 | 2.3050 | 2.3700 | 2.3700 | 383,800 |
| Jan 17, 2025 | 2.4800 | 2.5000 | 2.3800 | 2.4000 | 2.4000 | 238,500 |
| Jan 16, 2025 | 2.6400 | 2.6400 | 2.4350 | 2.4600 | 2.4600 | 187,700 |
| Jan 15, 2025 | 2.7000 | 2.7400 | 2.6250 | 2.6500 | 2.6500 | 124,200 |
| Jan 14, 2025 | 2.7300 | 2.8500 | 2.6000 | 2.6300 | 2.6300 | 250,600 |
| Jan 13, 2025 | 2.7500 | 2.8250 | 2.6500 | 2.7200 | 2.7200 | 350,700 |
| Jan 10, 2025 | 2.8000 | 2.8000 | 2.6100 | 2.7700 | 2.7700 | 744,700 |
| Jan 8, 2025 | 3.0000 | 3.0000 | 2.7900 | 2.8500 | 2.8500 | 372,600 |
| Jan 7, 2025 | 2.9800 | 3.0700 | 2.9500 | 3.0100 | 3.0100 | 272,900 |
| Jan 6, 2025 | 3.0800 | 3.1330 | 2.9800 | 2.9800 | 2.9800 | 699,300 |
| Jan 3, 2025 | 3.0900 | 3.2100 | 3.0500 | 3.0650 | 3.0650 | 315,300 |
| Jan 2, 2025 | 3.0700 | 3.1800 | 3.0300 | 3.0850 | 3.0850 | 471,100 |
| Dec 31, 2024 | 3.0000 | 3.1200 | 2.9500 | 3.0400 | 3.0400 | 489,500 |
| Dec 30, 2024 | 3.0500 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 470,300 |
| Dec 27, 2024 | 3.0600 | 3.1700 | 2.9550 | 3.0600 | 3.0600 | 448,300 |
| Dec 26, 2024 | 3.4300 | 3.4300 | 2.9600 | 3.1100 | 3.1100 | 3,423,900 |
| Dec 24, 2024 | 3.0100 | 3.0100 | 2.8760 | 2.9100 | 2.9100 | 129,100 |
| Dec 23, 2024 | 3.1000 | 3.1000 | 2.9200 | 3.0100 | 3.0100 | 281,400 |
| Dec 20, 2024 | 2.9100 | 3.0500 | 2.8700 | 2.9700 | 2.9700 | 891,800 |
| Dec 19, 2024 | 2.9200 | 3.0300 | 2.8500 | 2.9300 | 2.9300 | 275,600 |
| Dec 18, 2024 | 3.0200 | 3.1000 | 2.8100 | 2.9000 | 2.9000 | 447,000 |
| Dec 17, 2024 | 3.1500 | 3.1500 | 2.9100 | 2.9700 | 2.9700 | 397,000 |
| Dec 16, 2024 | 2.8800 | 3.0600 | 2.8800 | 3.0100 | 3.0100 | 368,800 |
| Dec 13, 2024 | 3.0300 | 3.1000 | 2.8200 | 2.8500 | 2.8500 | 705,200 |
| Dec 12, 2024 | 3.0400 | 3.1500 | 2.9500 | 3.0200 | 3.0200 | 403,700 |
| Dec 11, 2024 | 3.3300 | 3.3380 | 2.6000 | 3.0800 | 3.0800 | 2,182,400 |
| Dec 10, 2024 | 4.7100 | 4.7100 | 3.2000 | 3.3300 | 3.3300 | 1,947,500 |
| Dec 9, 2024 | 4.7300 | 4.8500 | 4.6000 | 4.6400 | 4.6400 | 298,500 |
| Dec 6, 2024 | 4.2500 | 4.4900 | 4.1200 | 4.4900 | 4.4900 | 335,700 |
| Dec 5, 2024 | 4.4300 | 4.5100 | 4.1600 | 4.2100 | 4.2100 | 236,100 |
| Dec 4, 2024 | 4.4900 | 4.5700 | 4.4000 | 4.4500 | 4.4500 | 214,200 |
| Dec 3, 2024 | 4.7900 | 4.8500 | 4.4500 | 4.4900 | 4.4900 | 254,000 |
| Dec 2, 2024 | 4.7600 | 4.8950 | 4.6200 | 4.8500 | 4.8500 | 259,700 |
| Nov 29, 2024 | 4.8200 | 4.9400 | 4.5110 | 4.7700 | 4.7700 | 95,700 |
| Nov 27, 2024 | 4.6600 | 4.8200 | 4.6500 | 4.7700 | 4.7700 | 130,600 |
| Nov 26, 2024 | 4.5000 | 4.7700 | 4.4100 | 4.6400 | 4.6400 | 166,100 |
| Nov 25, 2024 | 4.3600 | 4.7200 | 4.3000 | 4.5200 | 4.5200 | 192,200 |
| Nov 22, 2024 | 3.9400 | 4.3000 | 3.9250 | 4.2600 | 4.2600 | 181,900 |
| Nov 21, 2024 | 4.1300 | 4.1680 | 3.9200 | 3.9400 | 3.9400 | 235,500 |
| Nov 20, 2024 | 4.1900 | 4.2300 | 4.0300 | 4.1200 | 4.1200 | 165,500 |
| Nov 19, 2024 | 4.1200 | 4.2600 | 4.0700 | 4.2100 | 4.2100 | 205,700 |
| Nov 18, 2024 | 4.4200 | 4.4310 | 4.1120 | 4.2000 | 4.2000 | 169,400 |
| Nov 15, 2024 | 4.8500 | 4.8500 | 4.3100 | 4.4100 | 4.4100 | 244,100 |
| Nov 14, 2024 | 5.3000 | 5.3000 | 4.8050 | 4.8200 | 4.8200 | 166,300 |
| Nov 13, 2024 | 5.4400 | 5.5600 | 5.2500 | 5.2500 | 5.2500 | 112,000 |
| Nov 12, 2024 | 5.7500 | 5.7500 | 5.3100 | 5.4200 | 5.4200 | 323,200 |
| Nov 11, 2024 | 5.8900 | 5.9200 | 5.6700 | 5.7000 | 5.7000 | 251,900 |
| Nov 8, 2024 | 5.9900 | 6.0400 | 5.6700 | 5.7800 | 5.7800 | 176,400 |
| Nov 7, 2024 | 5.7500 | 6.2250 | 5.7200 | 5.9400 | 5.9400 | 530,500 |
| Nov 6, 2024 | 5.6000 | 5.7500 | 5.0300 | 5.6900 | 5.6900 | 1,136,300 |
| Nov 5, 2024 | 5.1000 | 5.9800 | 5.0650 | 5.2900 | 5.2900 | 553,700 |
| Nov 4, 2024 | 5.0100 | 5.0800 | 4.8400 | 5.0800 | 5.0800 | 101,800 |
| Nov 1, 2024 | 4.6100 | 5.1000 | 4.5400 | 4.9500 | 4.9500 | 222,700 |
| Oct 31, 2024 | 4.7300 | 4.8080 | 4.5300 | 4.5400 | 4.5400 | 225,300 |
| Oct 30, 2024 | 4.7400 | 4.8500 | 4.6800 | 4.7300 | 4.7300 | 154,200 |
| Oct 29, 2024 | 4.8700 | 4.9040 | 4.6100 | 4.7500 | 4.7500 | 167,700 |
| Oct 28, 2024 | 4.9500 | 5.0400 | 4.8800 | 4.8900 | 4.8900 | 111,200 |
| Oct 25, 2024 | 4.9900 | 5.0200 | 4.8500 | 4.8600 | 4.8600 | 184,000 |
| Oct 24, 2024 | 5.1000 | 5.1400 | 4.9600 | 4.9700 | 4.9700 | 65,800 |
| Oct 23, 2024 | 5.2100 | 5.3550 | 5.0700 | 5.0900 | 5.0900 | 173,500 |
| Oct 22, 2024 | 5.2500 | 5.3800 | 5.1710 | 5.2400 | 5.2400 | 83,500 |
| Oct 21, 2024 | 5.3700 | 5.4100 | 5.1600 | 5.2700 | 5.2700 | 247,100 |
| Oct 18, 2024 | 5.2600 | 5.3900 | 5.1600 | 5.3700 | 5.3700 | 87,600 |
| Oct 17, 2024 | 5.5400 | 5.5400 | 5.2100 | 5.2600 | 5.2600 | 169,300 |
| Oct 16, 2024 | 5.5900 | 5.6800 | 5.4710 | 5.5100 | 5.5100 | 242,000 |
| Oct 15, 2024 | 5.5000 | 5.6530 | 5.2800 | 5.5300 | 5.5300 | 113,600 |
| Oct 14, 2024 | 5.3900 | 5.5950 | 5.3510 | 5.5500 | 5.5500 | 125,600 |
| Oct 11, 2024 | 5.3300 | 5.4000 | 5.2600 | 5.3900 | 5.3900 | 125,700 |
| Oct 10, 2024 | 5.5600 | 5.5730 | 5.2200 | 5.3500 | 5.3500 | 229,800 |
| Oct 9, 2024 | 5.5800 | 5.6700 | 5.5100 | 5.6100 | 5.6100 | 179,700 |
| Oct 8, 2024 | 5.5000 | 5.6800 | 5.4600 | 5.5900 | 5.5900 | 147,900 |
| Oct 7, 2024 | 5.5100 | 5.5100 | 5.3300 | 5.5000 | 5.5000 | 155,700 |
| Oct 4, 2024 | 5.3900 | 5.5500 | 5.2600 | 5.5100 | 5.5100 | 287,700 |
| Oct 3, 2024 | 5.2100 | 5.3100 | 5.1200 | 5.2800 | 5.2800 | 116,300 |
| Oct 2, 2024 | 4.9600 | 5.2600 | 4.7200 | 5.2400 | 5.2400 | 232,800 |
| Oct 1, 2024 | 4.9500 | 5.0500 | 4.8400 | 4.9800 | 4.9800 | 198,300 |
| Sep 30, 2024 | 5.0500 | 5.2670 | 4.9300 | 4.9800 | 4.9800 | 630,800 |
| Sep 27, 2024 | 4.9900 | 5.0800 | 4.9000 | 5.0400 | 5.0400 | 170,500 |
| Sep 26, 2024 | 5.0700 | 5.1140 | 4.9300 | 4.9700 | 4.9700 | 163,500 |
| Sep 25, 2024 | 5.1700 | 5.4300 | 5.0010 | 5.0200 | 5.0200 | 233,200 |
| Sep 24, 2024 | 5.1800 | 5.2100 | 5.0000 | 5.1000 | 5.1000 | 234,000 |
| Sep 23, 2024 | 5.5000 | 5.5000 | 5.1300 | 5.2000 | 5.2000 | 178,000 |
| Sep 20, 2024 | 5.6200 | 5.6200 | 5.4400 | 5.5200 | 5.5200 | 345,300 |
| Sep 19, 2024 | 5.7800 | 5.8230 | 5.4680 | 5.6400 | 5.6400 | 152,300 |
| Sep 18, 2024 | 5.4500 | 5.7900 | 5.4300 | 5.5400 | 5.5400 | 302,200 |
| Sep 17, 2024 | 5.7800 | 5.7800 | 5.4500 | 5.4500 | 5.4500 | 102,800 |
| Sep 16, 2024 | 5.7700 | 5.9200 | 5.6900 | 5.7400 | 5.7400 | 212,800 |
| Sep 13, 2024 | 5.6300 | 5.7800 | 5.5500 | 5.7400 | 5.7400 | 192,300 |
| Sep 12, 2024 | 5.7200 | 5.7200 | 5.5050 | 5.5400 | 5.5400 | 130,100 |
| Sep 11, 2024 | 5.8700 | 5.8700 | 5.6300 | 5.6900 | 5.6900 | 132,400 |
| Sep 10, 2024 | 5.8800 | 6.0400 | 5.7600 | 5.9200 | 5.9200 | 196,600 |
| Sep 9, 2024 | 5.5700 | 6.0000 | 5.3800 | 5.8700 | 5.8700 | 209,800 |
| Sep 6, 2024 | 5.6200 | 5.7200 | 5.4700 | 5.5500 | 5.5500 | 216,800 |
| Sep 5, 2024 | 5.6100 | 5.7550 | 5.5650 | 5.6300 | 5.6300 | 240,700 |
| Sep 4, 2024 | 5.3500 | 5.7300 | 5.3250 | 5.5900 | 5.5900 | 247,300 |
| Sep 3, 2024 | 5.6000 | 5.6800 | 5.3100 | 5.3900 | 5.3900 | 228,800 |
| Aug 30, 2024 | 5.6400 | 5.7910 | 5.4000 | 5.6300 | 5.6300 | 218,900 |
| Aug 29, 2024 | 5.7600 | 5.8800 | 5.6200 | 5.6400 | 5.6400 | 165,000 |
| Aug 28, 2024 | 5.6700 | 5.8300 | 5.5100 | 5.6900 | 5.6900 | 278,800 |
| Aug 27, 2024 | 5.7300 | 5.7300 | 5.4400 | 5.5300 | 5.5300 | 157,600 |
| Aug 26, 2024 | 5.6800 | 5.7600 | 5.4800 | 5.6700 | 5.6700 | 280,200 |
| Aug 23, 2024 | 5.7800 | 5.9100 | 5.5600 | 5.6700 | 5.6700 | 432,100 |
| Aug 22, 2024 | 5.8800 | 5.9400 | 5.6700 | 5.6900 | 5.6900 | 223,000 |
| Aug 21, 2024 | 6.0000 | 6.0300 | 5.8000 | 5.8900 | 5.8900 | 166,100 |
| Aug 20, 2024 | 6.0500 | 6.0900 | 5.8300 | 5.9600 | 5.9600 | 114,400 |
| Aug 19, 2024 | 5.7400 | 6.0800 | 5.6400 | 6.0000 | 6.0000 | 183,900 |
| Aug 16, 2024 | 5.7900 | 5.8400 | 5.6050 | 5.7400 | 5.7400 | 90,600 |
| Aug 15, 2024 | 5.8300 | 6.1200 | 5.7100 | 5.7900 | 5.7900 | 268,400 |
| Aug 14, 2024 | 5.8700 | 5.9200 | 5.5600 | 5.6300 | 5.6300 | 195,800 |
| Aug 13, 2024 | 6.0500 | 6.1700 | 5.6300 | 5.8600 | 5.8600 | 336,900 |
| Aug 12, 2024 | 5.6300 | 6.1200 | 5.6100 | 6.0000 | 6.0000 | 259,300 |
| Aug 9, 2024 | 6.1300 | 6.3800 | 5.8430 | 5.9200 | 5.9200 | 171,000 |
| Aug 8, 2024 | 5.7900 | 6.0900 | 5.7000 | 6.0500 | 6.0500 | 220,400 |
| Aug 7, 2024 | 6.0400 | 6.0600 | 5.6200 | 5.6600 | 5.6600 | 170,400 |
| Aug 6, 2024 | 6.3000 | 6.3000 | 5.8200 | 5.9400 | 5.9400 | 299,300 |
| Aug 5, 2024 | 6.2200 | 6.5800 | 6.1700 | 6.2500 | 6.2500 | 266,800 |
| Aug 2, 2024 | 6.4700 | 6.8100 | 6.1260 | 6.7100 | 6.7100 | 245,700 |
| Aug 1, 2024 | 7.1500 | 7.1700 | 6.6400 | 6.8300 | 6.8300 | 250,900 |
| Jul 31, 2024 | 7.0900 | 7.3100 | 6.9600 | 7.1400 | 7.1400 | 210,900 |
| Jul 30, 2024 | 7.0700 | 7.1600 | 6.9000 | 7.0200 | 7.0200 | 172,200 |
| Jul 29, 2024 | 7.2900 | 7.2900 | 6.9000 | 7.0800 | 7.0800 | 235,500 |
| Jul 26, 2024 | 7.3600 | 7.4400 | 6.9500 | 7.2700 | 7.2700 | 209,500 |
| Jul 25, 2024 | 7.1300 | 7.3300 | 7.0300 | 7.1800 | 7.1800 | 240,500 |
| Jul 24, 2024 | 7.1400 | 7.4300 | 6.9400 | 7.0400 | 7.0400 | 175,200 |
| Jul 23, 2024 | 6.8500 | 7.3200 | 6.7710 | 7.2300 | 7.2300 | 186,900 |
| Jul 22, 2024 | 6.9200 | 7.0900 | 6.7700 | 6.8900 | 6.8900 | 179,400 |
| Jul 19, 2024 | 6.9400 | 7.2100 | 6.8500 | 6.9200 | 6.9200 | 218,100 |
| Jul 18, 2024 | 7.4000 | 7.6400 | 6.8400 | 6.9200 | 6.9200 | 246,400 |
| Jul 17, 2024 | 7.2700 | 7.5470 | 7.1500 | 7.3500 | 7.3500 | 198,100 |
| Jul 16, 2024 | 7.2400 | 7.8900 | 7.1300 | 7.4900 | 7.4900 | 371,300 |
| Jul 15, 2024 | 6.8100 | 7.1800 | 6.8100 | 7.1000 | 7.1000 | 235,400 |
| Jul 12, 2024 | 6.7100 | 7.0900 | 6.5800 | 6.7400 | 6.7400 | 231,000 |
| Jul 11, 2024 | 6.2500 | 6.8700 | 6.1600 | 6.8300 | 6.8300 | 327,800 |
| Jul 10, 2024 | 5.9600 | 6.1900 | 5.9000 | 6.1000 | 6.1000 | 190,600 |
| Jul 9, 2024 | 5.7600 | 6.0100 | 5.7600 | 5.9100 | 5.9100 | 232,300 |
| Jul 8, 2024 | 5.7400 | 5.9300 | 5.4750 | 5.8200 | 5.8200 | 348,000 |
| Jul 5, 2024 | 5.8000 | 5.8900 | 5.5100 | 5.7100 | 5.7100 | 287,400 |
| Jul 3, 2024 | 5.7300 | 6.1200 | 5.6300 | 5.8600 | 5.8600 | 194,000 |
| Jul 2, 2024 | 5.8900 | 6.1300 | 5.4700 | 5.7300 | 5.7300 | 483,500 |
| Jul 1, 2024 | 5.8600 | 5.9300 | 5.1800 | 5.9300 | 5.9300 | 1,328,700 |
| Jun 28, 2024 | 6.1800 | 6.3700 | 5.6000 | 5.8500 | 5.8500 | 6,046,000 |
| Jun 27, 2024 | 6.1500 | 6.6780 | 5.8400 | 6.2400 | 6.2400 | 1,132,900 |
| Jun 26, 2024 | 6.1200 | 6.5300 | 5.7500 | 6.1100 | 6.1100 | 671,500 |
| Jun 25, 2024 | 6.6900 | 6.8150 | 6.0100 | 6.1900 | 6.1900 | 514,900 |
| Jun 24, 2024 | 6.4700 | 7.2200 | 6.4700 | 6.6900 | 6.6900 | 226,100 |
| Jun 21, 2024 | 7.2900 | 7.2900 | 6.4200 | 6.5000 | 6.5000 | 398,100 |
| Jun 20, 2024 | 6.9900 | 7.2900 | 6.6500 | 7.2300 | 7.2300 | 333,500 |
| Jun 18, 2024 | 7.4000 | 7.5000 | 6.6900 | 6.9400 | 6.9400 | 335,400 |
| Jun 17, 2024 | 8.3500 | 8.5100 | 7.2700 | 7.4400 | 7.4400 | 220,000 |
| Jun 14, 2024 | 8.9500 | 9.0780 | 8.3500 | 8.4000 | 8.4000 | 129,100 |
| Jun 13, 2024 | 8.7900 | 9.2900 | 8.6960 | 9.0000 | 9.0000 | 150,500 |
| Jun 12, 2024 | 8.5600 | 8.9300 | 8.5600 | 8.8800 | 8.8800 | 124,100 |
| Jun 11, 2024 | 8.6500 | 8.8500 | 8.4400 | 8.5100 | 8.5100 | 115,000 |
| Jun 10, 2024 | 8.3100 | 8.7500 | 8.0900 | 8.7100 | 8.7100 | 141,200 |
| Jun 7, 2024 | 8.6000 | 8.8800 | 8.3800 | 8.3800 | 8.3800 | 105,300 |
| Jun 6, 2024 | 8.8600 | 8.9000 | 8.3900 | 8.6600 | 8.6600 | 209,200 |
| Jun 5, 2024 | 8.4300 | 8.9400 | 8.3950 | 8.8500 | 8.8500 | 244,800 |
| Jun 4, 2024 | 8.4800 | 8.7500 | 8.2200 | 8.4200 | 8.4200 | 125,400 |
| Jun 3, 2024 | 8.7100 | 9.1300 | 8.2400 | 8.4800 | 8.4800 | 160,100 |
| May 31, 2024 | 8.3200 | 8.7000 | 7.9600 | 8.5500 | 8.5500 | 215,900 |
| May 30, 2024 | 8.1800 | 8.6000 | 8.1800 | 8.2900 | 8.2900 | 195,300 |
| May 29, 2024 | 8.7400 | 8.9500 | 7.8850 | 8.1800 | 8.1800 | 274,300 |
| May 28, 2024 | 8.5400 | 8.8000 | 8.3100 | 8.7400 | 8.7400 | 260,800 |
| May 24, 2024 | 8.7500 | 8.7500 | 8.2700 | 8.4100 | 8.4100 | 220,400 |
| May 23, 2024 | 9.6700 | 9.6700 | 8.6200 | 8.7000 | 8.7000 | 122,400 |
| May 22, 2024 | 9.2200 | 9.6500 | 9.1650 | 9.5100 | 9.5100 | 195,500 |
| May 21, 2024 | 9.1300 | 9.6900 | 9.1300 | 9.2800 | 9.2800 | 299,900 |
| May 20, 2024 | 9.0200 | 9.2000 | 8.7850 | 9.1900 | 9.1900 | 250,700 |
Related Tickers
SYRE Spyre Therapeutics, Inc.
15.22
+2.28%
TRDA Entrada Therapeutics, Inc.
8.27
+3.25%
ERAS Erasca, Inc.
1.2707
+3.31%
ORKA Oruka Therapeutics, Inc.
10.50
+1.84%
REPL Replimune Group, Inc.
9.16
+11.71%
RCUS Arcus Biosciences, Inc.
9.01
+3.44%
KYMR Kymera Therapeutics, Inc.
30.67
+1.56%
CGEM Cullinan Therapeutics, Inc.
7.84
+1.72%
ORIC ORIC Pharmaceuticals, Inc.
5.55
+7.98%
TYRA Tyra Biosciences, Inc.
10.06
+3.92%