Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
5.13
+0.11 (2.19%)
At close: Jun 27, 2025, 4:00 PM
5.01
-0.12 (-2.34%)
After-hours: Jun 27, 2025, 5:01 PM EDT
Alaunos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.00 | 5.48 | 5.00 | 5.13 | 5.13 | 2.19% | 40,773 |
| Jun 26, 2025 | 4.43 | 5.06 | 4.26 | 5.02 | 5.02 | 11.31% | 29,611 |
| Jun 25, 2025 | 4.68 | 4.91 | 4.48 | 4.51 | 4.51 | -8.15% | 13,783 |
| Jun 24, 2025 | 4.47 | 4.92 | 4.14 | 4.91 | 4.91 | 9.60% | 33,123 |
| Jun 23, 2025 | 4.00 | 4.78 | 4.00 | 4.48 | 4.48 | 4.43% | 113,513 |
| Jun 20, 2025 | 3.88 | 4.29 | 3.83 | 4.29 | 4.29 | 7.36% | 34,106 |
| Jun 18, 2025 | 3.65 | 4.00 | 3.00 | 4.00 | 4.00 | 9.18% | 77,484 |
| Jun 17, 2025 | 3.08 | 3.69 | 3.05 | 3.66 | 3.66 | 14.52% | 51,420 |
| Jun 16, 2025 | 3.02 | 4.77 | 2.77 | 3.20 | 3.20 | 3.93% | 316,446 |
| Jun 13, 2025 | 2.97 | 3.18 | 2.80 | 3.08 | 3.08 | 2.40% | 20,295 |
| Jun 12, 2025 | 3.03 | 3.09 | 3.00 | 3.00 | 3.00 | -2.50% | 4,915 |
| Jun 11, 2025 | 3.20 | 3.22 | 3.07 | 3.08 | 3.08 | -4.79% | 8,067 |
| Jun 10, 2025 | 3.00 | 3.37 | 3.00 | 3.24 | 3.24 | 3.69% | 37,022 |
| Jun 9, 2025 | 3.00 | 3.34 | 3.00 | 3.12 | 3.12 | 2.97% | 20,732 |
| Jun 6, 2025 | 2.60 | 3.04 | 2.46 | 3.03 | 3.03 | 11.81% | 17,933 |
| Jun 5, 2025 | 2.69 | 2.90 | 2.69 | 2.71 | 2.71 | 0.78% | 17,740 |
| Jun 4, 2025 | 2.76 | 2.79 | 2.69 | 2.69 | 2.69 | -3.62% | 6,462 |
| Jun 3, 2025 | 2.64 | 2.80 | 2.53 | 2.79 | 2.79 | 3.33% | 28,406 |
| Jun 2, 2025 | 2.57 | 2.70 | 2.45 | 2.70 | 2.70 | 9.76% | 32,041 |
| May 30, 2025 | 2.57 | 2.69 | 2.45 | 2.46 | 2.46 | -4.65% | 6,319 |
| May 29, 2025 | 2.48 | 2.68 | 2.47 | 2.58 | 2.58 | 4.03% | 4,263 |
| May 28, 2025 | 2.60 | 2.61 | 2.48 | 2.48 | 2.48 | -6.06% | 10,046 |
| May 27, 2025 | 2.60 | 2.66 | 2.60 | 2.64 | 2.64 | -0.75% | 4,812 |
| May 23, 2025 | 2.57 | 2.68 | 2.50 | 2.66 | 2.66 | 0.76% | 3,913 |
| May 22, 2025 | 2.53 | 2.68 | 2.52 | 2.64 | 2.64 | 3.94% | 8,610 |
| May 21, 2025 | 2.62 | 2.62 | 2.50 | 2.54 | 2.54 | -3.90% | 7,005 |
| May 20, 2025 | 2.54 | 2.67 | 2.49 | 2.64 | 2.64 | -1.86% | 10,159 |
| May 19, 2025 | 2.76 | 2.93 | 2.62 | 2.69 | 2.69 | -5.18% | 28,802 |
| May 16, 2025 | 2.93 | 2.95 | 2.80 | 2.84 | 2.84 | 0.71% | 4,318 |
| May 15, 2025 | 2.91 | 2.91 | 2.77 | 2.82 | 2.82 | -2.42% | 5,236 |
| May 14, 2025 | 2.83 | 2.95 | 2.83 | 2.89 | 2.89 | 0.35% | 16,417 |
| May 13, 2025 | 2.85 | 2.94 | 2.81 | 2.88 | 2.88 | 1.05% | 11,166 |
| May 12, 2025 | 2.85 | 2.93 | 2.82 | 2.85 | 2.85 | - | 7,287 |
| May 9, 2025 | 2.95 | 3.06 | 2.81 | 2.85 | 2.85 | -5.32% | 15,729 |
| May 8, 2025 | 2.89 | 3.01 | 2.79 | 3.01 | 3.01 | 4.88% | 25,999 |
| May 7, 2025 | 2.85 | 2.90 | 2.56 | 2.87 | 2.87 | -1.03% | 28,258 |
| May 6, 2025 | 2.89 | 2.91 | 2.71 | 2.90 | 2.90 | 1.75% | 20,832 |
| May 5, 2025 | 2.52 | 2.85 | 2.46 | 2.85 | 2.85 | 12.65% | 46,755 |
| May 2, 2025 | 2.24 | 2.57 | 2.22 | 2.53 | 2.53 | 12.95% | 64,146 |
| May 1, 2025 | 2.43 | 2.45 | 2.02 | 2.24 | 2.24 | -8.57% | 26,224 |
| Apr 30, 2025 | 2.33 | 2.49 | 2.33 | 2.45 | 2.45 | 2.94% | 12,928 |
| Apr 29, 2025 | 2.45 | 2.47 | 2.33 | 2.38 | 2.38 | -2.86% | 10,601 |
| Apr 28, 2025 | 2.69 | 2.86 | 2.32 | 2.45 | 2.45 | -6.84% | 63,411 |
| Apr 25, 2025 | 2.69 | 2.86 | 2.56 | 2.63 | 2.63 | -1.87% | 17,816 |
| Apr 24, 2025 | 2.47 | 2.77 | 2.47 | 2.68 | 2.68 | 8.94% | 23,338 |
| Apr 23, 2025 | 2.44 | 2.54 | 2.41 | 2.46 | 2.46 | 2.50% | 12,604 |
| Apr 22, 2025 | 2.34 | 2.48 | 2.27 | 2.40 | 2.40 | 2.13% | 51,700 |
| Apr 21, 2025 | 2.44 | 2.47 | 2.30 | 2.35 | 2.35 | -5.24% | 13,065 |
| Apr 17, 2025 | 2.61 | 2.61 | 2.40 | 2.48 | 2.48 | -7.12% | 17,805 |
| Apr 16, 2025 | 2.85 | 2.85 | 2.59 | 2.67 | 2.67 | -7.93% | 27,712 |