Tscan Therapeutics Inc (TCRX)

TCRX
🏛️ 미국 →
1.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.76 5.05 4.50 4.50 0.1M
2021-12-30 4.77 5.00 4.76 4.83 0.0M
2021-12-29 4.80 4.98 4.65 4.83 0.0M
2021-12-28 4.81 5.37 4.73 4.84 0.0M
2021-12-27 4.95 5.45 4.83 4.88 0.1M
2021-12-23 5.00 5.41 4.70 4.86 0.2M
2021-12-22 4.76 5.17 4.76 4.93 0.1M
2021-12-21 4.79 5.35 4.70 4.86 0.1M
2021-12-20 4.70 5.03 4.53 4.54 0.1M
2021-12-17 4.54 5.12 4.54 4.85 0.1M
2021-12-16 5.21 5.87 4.70 4.74 0.2M
2021-12-15 5.22 5.45 4.95 4.95 0.1M
2021-12-14 5.98 5.98 5.18 5.43 0.0M
2021-12-13 6.40 6.40 5.86 5.94 0.0M
2021-12-10 6.35 6.35 6.04 6.12 0.0M
2021-12-09 6.35 6.39 6.26 6.26 0.0M
2021-12-08 6.40 6.72 6.28 6.31 0.0M
2021-12-07 6.28 6.79 6.20 6.54 0.0M
2021-12-06 6.80 6.96 6.20 6.63 0.0M
2021-12-03 6.75 7.05 6.21 6.42 0.0M
2021-12-02 7.00 7.00 6.46 6.62 0.0M
2021-12-01 7.60 7.69 7.01 7.02 0.0M
2021-11-30 7.85 7.90 7.63 7.66 0.0M
2021-11-29 8.26 8.79 7.90 7.92 0.0M
2021-11-26 8.53 8.98 8.53 8.75 0.0M
2021-11-24 8.27 8.83 8.10 8.73 0.0M
2021-11-23 8.76 8.76 8.10 8.45 0.0M
2021-11-22 8.87 9.00 7.65 8.07 0.0M
2021-11-19 8.59 9.30 8.07 8.80 0.0M
2021-11-18 9.00 9.00 8.65 8.75 0.0M
2021-11-17 8.99 9.07 8.50 9.00 0.1M
2021-11-16 8.39 8.91 8.16 8.51 0.0M
2021-11-15 8.95 8.97 8.00 8.13 0.0M
2021-11-12 8.70 8.99 8.70 8.88 0.0M
2021-11-11 9.24 9.24 8.56 8.69 0.0M
2021-11-10 8.45 8.93 8.45 8.57 0.0M
2021-11-09 9.17 9.17 8.32 8.50 0.0M
2021-11-08 8.90 9.00 8.51 8.60 0.0M
2021-11-05 8.79 9.07 8.56 8.64 0.0M
2021-11-04 8.54 9.05 8.48 8.75 0.0M
2021-11-03 8.58 8.67 8.11 8.52 0.0M
2021-11-02 8.40 8.57 8.32 8.45 0.0M
2021-11-01 9.35 9.35 7.86 8.32 0.0M
2021-10-29 9.00 9.30 8.54 8.76 0.0M
2021-10-27 8.12 8.49 7.90 8.24 0.0M
2021-10-26 7.90 8.75 7.66 8.07 0.0M
2021-10-25 7.82 8.19 7.62 8.00 0.0M
2021-10-22 7.61 8.00 7.60 7.79 0.0M
2021-10-21 7.19 7.92 7.19 7.92 0.0M
2021-10-20 7.15 7.35 7.02 7.10 0.0M
2021-10-19 6.66 7.25 6.60 7.25 0.0M
2021-10-18 6.75 6.90 6.27 6.54 0.1M
2021-10-15 6.85 6.90 6.17 6.75 0.1M
2021-10-14 7.26 7.67 6.61 6.89 0.0M
2021-10-13 6.95 7.42 6.70 6.78 0.0M
2021-10-12 7.00 7.26 6.66 6.84 0.1M
2021-10-11 7.65 7.80 7.08 7.22 0.0M
2021-10-08 8.13 8.19 7.49 7.81 0.1M
2021-10-07 7.98 8.41 7.90 7.97 0.0M
2021-10-06 8.24 8.32 7.90 8.00 0.0M
2021-10-05 8.45 8.45 8.08 8.43 0.0M
2021-10-04 8.62 8.62 8.31 8.49 0.0M
2021-10-01 8.27 8.63 8.25 8.63 0.0M
2021-09-30 8.59 8.64 8.25 8.34 0.1M
2021-09-29 8.50 8.64 8.03 8.59 0.1M
2021-09-28 8.47 8.56 8.25 8.47 0.1M
2021-09-27 8.07 8.11 7.90 8.11 0.1M
2021-09-24 7.53 7.95 7.40 7.90 0.1M
2021-09-23 6.65 8.47 6.51 7.69 0.9M
2021-09-22 6.45 6.77 6.16 6.17 0.1M
2021-09-21 6.28 6.48 6.10 6.45 0.2M
2021-09-20 6.08 6.35 6.06 6.25 0.2M
2021-09-17 6.62 7.02 6.21 6.24 0.3M
2021-09-16 6.90 7.24 6.68 6.73 0.2M
2021-09-15 7.88 7.88 6.80 6.87 0.1M
2021-09-14 7.89 8.05 7.44 7.53 0.1M
2021-09-13 8.07 8.35 7.57 7.64 0.1M
2021-09-10 8.73 8.98 8.13 8.21 0.1M
2021-09-09 8.60 8.68 8.26 8.36 0.1M
2021-09-08 8.96 8.96 8.53 8.55 0.0M
2021-09-07 8.75 9.00 8.75 8.99 0.1M
2021-09-03 8.94 9.01 8.48 8.52 0.1M
2021-09-02 8.99 8.99 8.75 8.97 0.0M
2021-09-01 9.12 9.21 8.76 8.84 0.1M
2021-08-31 8.76 9.04 8.62 8.89 0.1M
2021-08-30 8.91 9.14 8.62 8.62 0.1M
2021-08-27 8.98 9.20 8.87 8.91 0.1M
2021-08-26 9.27 10.76 8.85 8.86 0.2M
2021-08-25 10.56 10.56 9.30 9.32 0.1M
2021-08-24 10.99 11.03 10.10 10.56 0.1M
2021-08-23 11.21 11.65 10.91 11.00 0.0M
2021-08-20 10.57 11.50 10.24 11.03 0.1M
2021-08-19 13.71 13.98 10.52 10.62 0.1M
2021-08-18 12.28 14.71 12.27 13.48 0.2M
2021-08-17 11.37 12.32 11.00 12.08 0.2M
2021-08-16 10.24 11.98 10.24 11.25 0.2M
2021-08-13 10.49 10.84 9.95 10.32 0.0M
2021-08-12 10.00 10.28 9.74 10.09 0.0M
2021-08-11 9.90 10.11 9.65 9.93 0.0M
2021-08-10 10.72 10.90 9.91 9.95 0.1M
2021-08-09 10.53 10.60 9.95 10.15 0.1M
2021-08-06 10.85 11.00 10.18 10.46 0.1M
2021-08-05 10.96 11.00 10.65 10.75 0.0M
2021-08-04 10.87 11.00 10.77 10.96 0.1M
2021-08-03 10.07 11.00 10.00 10.86 0.1M
2021-08-02 9.81 10.20 9.72 10.00 0.1M
2021-07-30 9.65 10.02 9.65 9.70 0.0M
2021-07-29 9.80 10.00 9.60 9.72 0.1M
2021-07-28 9.61 9.92 9.53 9.66 0.1M
2021-07-27 9.61 9.97 9.38 9.60 0.1M
2021-07-26 9.88 10.24 9.60 9.61 0.1M
2021-07-23 10.45 10.45 9.66 10.04 0.1M
2021-07-22 10.03 10.30 9.64 9.97 0.1M
2021-07-21 10.90 10.90 9.65 9.86 0.1M
2021-07-20 10.26 10.84 9.65 10.61 0.1M
2021-07-19 10.08 10.74 10.01 10.01 0.1M
2021-07-16 12.00 12.32 10.50 10.50 1.9M