Alaunos Therapeutics, Inc. - Common Stock (TCRT)
3.2200
-0.0900 (-2.72%)
NASDAQ · Last Trade: Mar 22nd, 7:35 AM EDT
Historical Prices For Alaunos Therapeutics, Inc. - Common Stock (TCRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.26 | 3.31 | 3.10 | 3.22 | 29,170 | 3.22 |
| 3/19/2026 | 3.37 | 3.37 | 3.12 | 3.31 | 10,601 | 3.31 |
| 3/18/2026 | 3.12 | 3.32 | 3.08 | 3.27 | 11,623 | 3.27 |
| 3/17/2026 | 3.15 | 3.30 | 3.03 | 3.12 | 9,023 | 3.12 |
| 3/16/2026 | 3.40 | 3.46 | 3.26 | 3.26 | 4,899 | 3.26 |
| 3/13/2026 | 3.22 | 3.33 | 2.98 | 3.30 | 18,998 | 3.30 |
| 3/12/2026 | 3.46 | 3.50 | 3.19 | 3.19 | 17,700 | 3.19 |
| 3/11/2026 | 3.47 | 3.58 | 3.42 | 3.47 | 5,601 | 3.47 |
| 3/10/2026 | 3.55 | 3.65 | 3.48 | 3.49 | 7,600 | 3.49 |
| 3/09/2026 | 3.65 | 3.65 | 3.49 | 3.65 | 10,535 | 3.65 |
| 3/06/2026 | 3.40 | 3.70 | 3.22 | 3.61 | 25,767 | 3.61 |
| 3/05/2026 | 3.28 | 3.44 | 3.25 | 3.40 | 7,639 | 3.40 |
| 3/04/2026 | 3.32 | 3.40 | 3.19 | 3.36 | 27,244 | 3.36 |
| 3/03/2026 | 3.25 | 3.39 | 3.12 | 3.35 | 13,586 | 3.35 |
| 3/02/2026 | 3.11 | 3.37 | 3.09 | 3.32 | 41,546 | 3.32 |
| 2/27/2026 | 3.06 | 3.34 | 3.06 | 3.19 | 17,516 | 3.19 |
| 2/26/2026 | 3.05 | 3.19 | 3.05 | 3.14 | 9,812 | 3.14 |
| 2/25/2026 | 2.96 | 3.29 | 2.96 | 3.13 | 47,002 | 3.13 |
| 2/24/2026 | 2.77 | 2.85 | 2.65 | 2.85 | 15,433 | 2.85 |
| 2/23/2026 | 2.73 | 2.77 | 2.65 | 2.77 | 3,700 | 2.77 |
| 2/20/2026 | 2.54 | 2.78 | 2.54 | 2.72 | 6,748 | 2.72 |
| 2/19/2026 | 2.67 | 2.67 | 2.50 | 2.60 | 13,779 | 2.60 |
| 2/18/2026 | 2.57 | 2.67 | 2.55 | 2.58 | 4,528 | 2.58 |
| 2/17/2026 | 2.56 | 2.73 | 2.56 | 2.58 | 5,931 | 2.58 |
| 2/13/2026 | 2.56 | 2.65 | 2.53 | 2.57 | 8,633 | 2.57 |
| 2/12/2026 | 2.68 | 2.72 | 2.50 | 2.61 | 3,536 | 2.61 |
| 2/11/2026 | 2.78 | 2.79 | 2.59 | 2.64 | 7,268 | 2.64 |
| 2/10/2026 | 2.65 | 2.78 | 2.65 | 2.72 | 4,374 | 2.72 |
| 2/09/2026 | 2.68 | 2.69 | 2.52 | 2.69 | 9,348 | 2.69 |
| 2/06/2026 | 2.39 | 2.70 | 2.39 | 2.63 | 21,247 | 2.63 |
| 2/05/2026 | 2.41 | 2.49 | 2.34 | 2.34 | 17,049 | 2.34 |
| 2/04/2026 | 2.66 | 2.70 | 2.38 | 2.45 | 25,260 | 2.45 |
| 2/03/2026 | 2.75 | 2.75 | 2.58 | 2.58 | 9,883 | 2.58 |
| 2/02/2026 | 2.65 | 2.76 | 2.64 | 2.75 | 13,260 | 2.75 |
| 1/30/2026 | 2.78 | 2.78 | 2.60 | 2.63 | 37,662 | 2.63 |
| 1/29/2026 | 2.83 | 2.83 | 2.71 | 2.75 | 6,072 | 2.75 |
| 1/28/2026 | 2.85 | 2.94 | 2.77 | 2.77 | 12,918 | 2.77 |
| 1/27/2026 | 2.94 | 3.02 | 2.90 | 2.95 | 16,379 | 2.95 |
| 1/26/2026 | 2.92 | 3.00 | 2.91 | 2.93 | 9,536 | 2.93 |
| 1/23/2026 | 2.97 | 3.01 | 2.89 | 2.93 | 16,647 | 2.93 |
| 1/22/2026 | 3.02 | 3.05 | 2.87 | 2.89 | 18,209 | 2.89 |
| 1/21/2026 | 2.95 | 3.00 | 2.80 | 3.00 | 16,983 | 3.00 |
| 1/20/2026 | 3.00 | 3.00 | 2.90 | 2.91 | 14,555 | 2.91 |
| 1/16/2026 | 2.80 | 3.08 | 2.80 | 3.08 | 9,067 | 3.08 |
| 1/15/2026 | 2.74 | 2.87 | 2.64 | 2.81 | 16,734 | 2.81 |
| 1/14/2026 | 2.62 | 2.76 | 2.62 | 2.74 | 14,372 | 2.74 |
| 1/13/2026 | 2.89 | 2.92 | 2.60 | 2.62 | 55,925 | 2.62 |
| 1/12/2026 | 3.18 | 3.19 | 2.85 | 2.85 | 45,211 | 2.85 |
| 1/09/2026 | 3.58 | 3.65 | 2.88 | 3.15 | 51,313 | 3.15 |
| 1/08/2026 | 3.30 | 4.04 | 3.17 | 3.54 | 162,330 | 3.54 |
| 1/07/2026 | 3.23 | 3.31 | 3.20 | 3.24 | 14,036 | 3.24 |
| 1/06/2026 | 3.24 | 3.31 | 3.20 | 3.20 | 12,205 | 3.20 |
| 1/05/2026 | 3.18 | 3.27 | 3.16 | 3.27 | 9,346 | 3.27 |
| 1/02/2026 | 3.28 | 3.34 | 3.16 | 3.28 | 37,104 | 3.28 |
| 12/31/2025 | 3.34 | 3.34 | 3.13 | 3.23 | 54,155 | 3.23 |
| 12/30/2025 | 3.41 | 3.45 | 3.28 | 3.37 | 23,215 | 3.37 |
| 12/29/2025 | 3.26 | 3.45 | 3.26 | 3.44 | 28,426 | 3.44 |
| 12/26/2025 | 3.48 | 3.48 | 3.03 | 3.23 | 82,910 | 3.23 |
| 12/24/2025 | 3.46 | 3.54 | 3.36 | 3.52 | 13,511 | 3.52 |
| 12/23/2025 | 3.58 | 3.65 | 3.39 | 3.40 | 28,347 | 3.40 |
| 12/22/2025 | 3.54 | 3.74 | 3.41 | 3.63 | 48,314 | 3.63 |