Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tscan Therapeutics Inc (NQ: TCRX )

8.740 +0.330 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.840 6.970 6.500 6.750 140,386 +0.04(+0.60%)
Feb 28, 2024 6.410 6.970 6.220 6.710 342,150 +0.26(+4.03%)
Feb 27, 2024 6.790 6.790 6.150 6.450 184,022 -0.34(-5.01%)
Feb 26, 2024 6.850 7.050 6.659 6.790 123,721 +0.03(+0.44%)
Feb 23, 2024 6.760 6.800 6.400 6.760 100,576 -0.06(-0.88%)
Feb 22, 2024 6.950 7.000 6.520 6.820 73,795 -0.13(-1.87%)
Feb 21, 2024 7.250 7.310 6.735 6.950 236,507 -0.46(-6.21%)
Feb 20, 2024 6.780 7.870 6.750 7.410 727,170 +0.63(+9.29%)
Feb 16, 2024 5.750 7.100 5.560 6.780 655,770 +1.04(+18.12%)
Feb 15, 2024 5.810 5.985 5.600 5.740 77,078 -0.06(-1.03%)
Feb 14, 2024 5.860 5.888 5.655 5.800 58,365 +0.07(+1.22%)
Feb 13, 2024 5.910 6.050 5.550 5.730 132,294 -0.21(-3.54%)
Feb 12, 2024 5.730 6.020 5.440 5.940 264,528 +0.13(+2.24%)
Feb 09, 2024 6.000 6.070 5.700 5.810 92,873 -0.19(-3.17%)
Feb 08, 2024 5.760 6.050 5.660 6.000 100,359 +0.20(+3.45%)
Feb 07, 2024 6.010 6.200 5.740 5.800 87,851 -0.12(-2.03%)
Feb 06, 2024 5.610 6.020 5.560 5.920 203,675 +0.37(+6.67%)
Feb 05, 2024 5.160 5.730 5.110 5.550 94,403 +0.31(+5.92%)
Feb 02, 2024 5.130 5.250 4.964 5.240 67,682 +0.09(+1.75%)
Feb 01, 2024 5.110 5.380 5.110 5.150 35,836 +0.04(+0.78%)
Jan 31, 2024 4.990 5.240 4.810 5.110 112,104 +0.13(+2.61%)
Jan 30, 2024 5.200 5.380 4.955 4.980 41,259 -0.26(-4.96%)
Jan 29, 2024 4.960 5.330 4.960 5.240 51,759 +0.22(+4.38%)
Jan 26, 2024 4.980 5.210 4.970 5.020 61,886 +0.04(+0.80%)
Jan 25, 2024 4.900 5.050 4.640 4.980 88,397 +0.09(+1.84%)
Jan 24, 2024 5.010 5.040 4.710 4.890 111,592 -0.15(-2.98%)
Jan 23, 2024 5.040 5.400 5.010 5.040 117,133 -0.18(-3.45%)
Jan 22, 2024 5.400 5.400 5.205 5.220 87,606 -0.17(-3.15%)
Jan 19, 2024 5.230 5.470 5.156 5.390 64,253 +0.13(+2.47%)
Jan 18, 2024 5.880 5.880 5.110 5.260 112,724 -0.56(-9.62%)
Jan 17, 2024 5.730 5.970 5.650 5.820 97,800 +0.01(+0.17%)
Jan 16, 2024 5.970 5.970 5.720 5.810 66,809 -0.19(-3.17%)
Jan 12, 2024 6.050 6.150 5.880 6.000 108,416 +0.04(+0.67%)
Jan 11, 2024 5.850 6.030 5.795 5.960 82,813 +0.07(+1.19%)
Jan 10, 2024 5.920 6.170 5.680 5.890 207,015 +0.00(+0.00%)
Jan 09, 2024 5.850 6.020 5.670 5.890 202,112 -0.09(-1.51%)
Jan 08, 2024 5.980 6.100 5.760 5.980 216,139 +0.13(+2.22%)
Jan 05, 2024 5.780 5.960 5.470 5.850 211,934 +0.06(+1.04%)
Jan 04, 2024 5.760 6.180 5.670 5.790 459,993 +0.12(+2.12%)
Jan 03, 2024 5.660 6.000 5.550 5.670 113,786 -0.04(-0.70%)
Jan 02, 2024 5.950 5.990 5.595 5.710 106,976 -0.12(-2.06%)
Dec 29, 2023 5.960 6.050 5.770 5.830 125,476 -0.15(-2.51%)
Dec 28, 2023 6.040 6.100 5.770 5.980 122,426 -0.05(-0.83%)
Dec 27, 2023 5.980 6.065 5.906 6.030 178,296 +0.08(+1.34%)
Dec 26, 2023 5.820 6.000 5.780 5.950 149,925 +0.20(+3.48%)
Dec 22, 2023 5.080 5.830 5.065 5.750 281,996 +0.77(+15.46%)
Dec 21, 2023 4.900 5.080 4.900 4.980 106,321 +0.14(+2.89%)
Dec 20, 2023 4.840 5.060 4.810 4.840 140,730 -0.06(-1.22%)
Dec 19, 2023 4.710 5.000 4.710 4.900 194,657 +0.29(+6.29%)
Dec 18, 2023 4.900 5.100 4.590 4.610 208,808 -0.34(-6.87%)
Dec 15, 2023 4.910 5.209 4.800 4.950 250,749 -0.05(-1.00%)
Dec 14, 2023 5.970 6.050 4.900 5.000 206,633 -0.95(-15.97%)
Dec 13, 2023 5.240 6.002 5.240 5.950 115,555 +0.54(+9.98%)
Dec 12, 2023 5.770 6.010 4.900 5.410 241,326 -0.55(-9.23%)
Dec 11, 2023 7.000 7.000 5.500 5.960 385,253 -0.60(-9.15%)
Dec 08, 2023 6.700 6.900 6.560 6.560 64,591 -0.14(-2.09%)
Dec 07, 2023 6.960 6.960 6.560 6.700 95,664 -0.04(-0.59%)
Dec 06, 2023 6.880 6.930 6.646 6.740 112,394 -0.02(-0.30%)
Dec 05, 2023 5.930 6.900 5.901 6.760 136,657 +0.64(+10.46%)
Dec 04, 2023 6.500 6.500 5.950 6.120 172,540 -0.36(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.