Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Alaunos Therapeutics, Inc. - Common Stock (NQ: TCRT )

2.840 +0.230 (+8.81%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.670 2.930 2.670 2.840 28,143 +0.23(+8.81%)
Aug 22, 2024 2.700 2.720 2.580 2.610 5,658 +0.03(+1.16%)
Aug 21, 2024 3.000 3.020 2.530 2.580 34,013 -0.41(-13.71%)
Aug 20, 2024 2.180 3.020 2.180 2.990 88,306 +0.81(+37.15%)
Aug 19, 2024 2.250 2.250 2.110 2.180 12,675 -0.10(-4.39%)
Aug 16, 2024 2.340 2.409 2.270 2.280 13,141 -0.07(-2.98%)
Aug 15, 2024 2.420 2.450 2.350 2.350 9,937 -0.07(-2.90%)
Aug 14, 2024 2.490 2.490 2.420 2.420 4,740 -0.08(-3.20%)
Aug 13, 2024 2.530 2.550 2.460 2.500 2,324 +0.02(+0.81%)
Aug 12, 2024 2.470 2.510 2.429 2.480 2,570 -0.07(-2.75%)
Aug 09, 2024 2.740 2.740 2.550 2.550 3,752 -0.13(-4.87%)
Aug 08, 2024 2.530 2.800 2.530 2.681 17,823 +0.15(+5.95%)
Aug 07, 2024 2.490 2.530 2.476 2.530 3,009 +0.09(+3.53%)
Aug 06, 2024 2.520 2.610 2.422 2.444 12,365 -0.11(-4.16%)
Aug 05, 2024 2.960 2.960 2.290 2.550 41,782 -0.38(-12.97%)
Aug 02, 2024 3.690 3.700 2.888 2.930 31,370 -0.71(-19.51%)
Aug 01, 2024 3.720 3.730 3.590 3.640 6,476 -0.04(-1.09%)
Jul 31, 2024 3.740 3.810 3.560 3.680 7,224 -0.08(-2.13%)
Jul 30, 2024 3.730 3.800 3.520 3.760 22,468 -0.04(-1.05%)
Jul 29, 2024 3.730 3.870 3.550 3.800 12,421 +0.04(+1.06%)
Jul 26, 2024 3.865 3.870 3.760 3.760 8,598 -0.01(-0.27%)
Jul 25, 2024 4.080 4.099 3.760 3.770 26,042 -0.27(-6.68%)
Jul 24, 2024 3.780 4.450 3.780 4.040 41,892 +0.23(+6.07%)
Jul 23, 2024 4.070 4.070 3.631 3.809 37,501 -0.27(-6.65%)
Jul 22, 2024 4.190 4.310 4.000 4.080 35,516 -0.14(-3.32%)
Jul 19, 2024 4.240 4.357 4.040 4.220 49,707 -0.06(-1.40%)
Jul 18, 2024 5.620 5.620 4.160 4.280 188,459 -1.92(-30.96%)
Jul 17, 2024 6.100 6.200 5.800 6.199 7,610 +0.05(+0.81%)
Jul 16, 2024 6.380 6.400 5.900 6.149 19,807 -0.63(-9.31%)
Jul 15, 2024 6.500 6.800 6.202 6.780 4,466 +0.28(+4.31%)
Jul 12, 2024 6.600 6.600 6.189 6.500 3,250 -0.10(-1.52%)
Jul 11, 2024 6.000 6.600 5.686 6.600 9,424 +0.60(+10.00%)
Jul 10, 2024 6.100 6.900 5.622 6.000 10,651 -0.38(-5.88%)
Jul 09, 2024 6.301 6.375 6.000 6.375 4,856 +0.00(+0.00%)
Jul 08, 2024 6.992 6.992 6.300 6.375 2,939 -0.12(-1.77%)
Jul 05, 2024 6.450 6.500 6.300 6.490 1,899 -0.01(-0.15%)
Jul 03, 2024 6.400 6.500 6.300 6.500 1,187 +0.20(+3.16%)
Jul 02, 2024 6.500 6.860 6.300 6.301 2,262 -0.21(-3.21%)
Jul 01, 2024 6.635 7.002 6.500 6.510 4,581 -0.48(-6.87%)
Jun 28, 2024 7.249 7.300 6.620 6.990 3,534 -0.21(-2.92%)
Jun 27, 2024 6.500 7.400 6.500 7.200 1,388 +0.66(+10.09%)
Jun 26, 2024 6.911 7.000 6.504 6.540 2,076 -0.21(-3.05%)
Jun 25, 2024 7.300 7.300 6.500 6.746 4,110 +0.01(+0.21%)
Jun 24, 2024 7.351 7.718 6.240 6.732 2,733 -0.27(-3.84%)
Jun 21, 2024 6.221 7.680 6.221 7.001 8,456 +0.78(+12.54%)
Jun 20, 2024 8.292 8.301 6.100 6.221 29,226 -2.08(-25.06%)
Jun 18, 2024 9.300 9.380 8.102 8.301 4,100 -1.30(-13.53%)
Jun 17, 2024 9.800 9.800 9.060 9.600 2,075 +0.40(+4.35%)
Jun 14, 2024 9.400 9.791 9.120 9.200 1,126 -0.30(-3.16%)
Jun 13, 2024 10.00 10.00 9.500 9.500 950 -0.30(-3.06%)
Jun 12, 2024 11.00 11.00 9.500 9.800 3,665 -1.00(-9.26%)
Jun 11, 2024 10.10 10.80 10.10 10.80 747 +0.40(+3.85%)
Jun 10, 2024 9.800 10.80 9.800 10.40 1,189 +0.40(+4.00%)
Jun 07, 2024 10.10 10.50 9.650 10.00 5,418 -0.30(-2.91%)
Jun 06, 2024 10.60 11.00 10.21 10.30 1,667 -0.40(-3.74%)
Jun 05, 2024 10.80 11.00 10.40 10.70 2,854 -0.10(-0.93%)
Jun 04, 2024 10.90 11.05 10.44 10.80 1,042 -0.30(-2.70%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.