XNAS
Datos históricos de TScan Therapeutics, Inc.
TScan Therapeutics, Inc. · TCRX
$0.23
▼ -0.01 (-2.31%)
Última operación · 10/10/2026, 18:36:42 UTC
- Variación en el periodo
- −89.23%
- Máximo
- US$2.57
- 16 de octubre de 2025
- Mínimo
- US$0.22
- 8 de octubre de 2026
- Volumen medio diario
- 0.76 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.23 | 0.25 | 0.23 | 0.24 | +4.29% | 873,346.445 |
| 8 oct 2026 | 0.27 | 0.27 | 0.22 | 0.23 | −17.59% | 1.53 M |
| 7 oct 2026 | 0.27 | 0.28 | 0.26 | 0.28 | +0.54% | 544,551.991 |
| 6 oct 2026 | 0.29 | 0.30 | 0.26 | 0.28 | −6.74% | 609,549.75 |
| 5 oct 2026 | 0.32 | 0.33 | 0.29 | 0.30 | −7.86% | 758,195.445 |
| 2 oct 2026 | 0.33 | 0.33 | 0.32 | 0.32 | +0.94% | 151,983.73 |
| 1 oct 2026 | 0.32 | 0.33 | 0.31 | 0.32 | +0.95% | 624,803.572 |
| 30 sep 2026 | 0.32 | 0.35 | 0.31 | 0.31 | −0.94% | 554,407.378 |
| 29 sep 2026 | 0.34 | 0.35 | 0.31 | 0.32 | −6.62% | 753,473.371 |
| 28 sep 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00% | 359,203.42 |
| 25 sep 2026 | 0.35 | 0.37 | 0.33 | 0.34 | −2.58% | 382,314.805 |
| 24 sep 2026 | 0.37 | 0.37 | 0.34 | 0.35 | −4.12% | 606,694.618 |
| 23 sep 2026 | 0.36 | 0.37 | 0.34 | 0.36 | +2.59% | 1.08 M |
| 22 sep 2026 | 0.33 | 0.36 | 0.33 | 0.35 | +7.32% | 918,453.204 |
| 21 sep 2026 | 0.31 | 0.34 | 0.31 | 0.33 | +6.00% | 756,919.362 |
| 18 sep 2026 | 0.34 | 0.36 | 0.31 | 0.31 | −6.48% | 1.14 M |
| 17 sep 2026 | 0.34 | 0.36 | 0.32 | 0.33 | +0.76% | 1.1 M |
| 16 sep 2026 | 0.33 | 0.34 | 0.32 | 0.33 | +3.02% | 884,124.384 |
| 15 sep 2026 | 0.32 | 0.32 | 0.29 | 0.32 | +4.90% | 679,168.638 |
| 14 sep 2026 | 0.32 | 0.33 | 0.31 | 0.31 | −4.40% | 1.1 M |
| 11 sep 2026 | 0.32 | 0.33 | 0.31 | 0.32 | +0.79% | 873,124.723 |
| 10 sep 2026 | 0.32 | 0.35 | 0.31 | 0.32 | −3.70% | 804,593.011 |
| 9 sep 2026 | 0.34 | 0.34 | 0.33 | 0.33 | −4.26% | 704,849.304 |
| 8 sep 2026 | 0.38 | 0.38 | 0.33 | 0.34 | −11.93% | 1.54 M |
| 4 sep 2026 | 0.37 | 0.42 | 0.36 | 0.39 | +5.55% | 1.67 M |
| 3 sep 2026 | 0.38 | 0.40 | 0.35 | 0.37 | −2.68% | 3.09 M |
| 2 sep 2026 | 0.55 | 0.57 | 0.36 | 0.38 | −42.80% | 8.52 M |
| 1 sep 2026 | 0.72 | 0.77 | 0.66 | 0.67 | −8.69% | 820,279.011 |
| 31 ago 2026 | 0.75 | 0.77 | 0.72 | 0.73 | −3.16% | 330,387.011 |
| 28 ago 2026 | 0.76 | 0.78 | 0.75 | 0.75 | +0.44% | 150,791.617 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.