Alaunos Therapeutics (TCRT) went public on August 24, 2005, when it opened at a split-adjusted price of $2,400.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $1.86 | $2.05 | $1.55 | $1.70 | 260,409 |
July 2026 | $2.26 | $2.31 | $1.81 | $1.88 | 276,100 |
June 2026 | $2.95 | $3.04 | $1.92 | $2.26 | 380,900 |
May 2026 | $2.59 | $3.09 | $2.30 | $2.85 | 304,400 |
April 2026 | $2.87 | $3.15 | $2.37 | $2.55 | 313,800 |
March 2026 | $3.11 | $3.70 | $2.67 | $2.86 | 409,000 |
February 2026 | $2.65 | $3.34 | $2.34 | $3.19 | 250,300 |
January 2026 | $3.28 | $4.04 | $2.60 | $2.63 | 579,800 |
December 2025 | $3.29 | $4.50 | $2.86 | $3.23 | 1,400,900 |
November 2025 | $2.65 | $3.76 | $2.32 | $3.34 | 960,300 |
October 2025 | $2.37 | $4.59 | $2.37 | $2.72 | 25,821,300 |
September 2025 | $2.14 | $2.85 | $2.03 | $2.41 | 675,700 |
August 2025 | $2.84 | $3.15 | $1.67 | $2.13 | 6,873,500 |
July 2025 | $5.00 | $6.20 | $2.50 | $2.85 | 1,234,300 |
June 2025 | $2.57 | $5.48 | $2.45 | $4.85 | 960,200 |
May 2025 | $2.43 | $3.06 | $2.02 | $2.46 | 356,100 |
April 2025 | $1.44 | $5.35 | $1.34 | $2.45 | 29,786,000 |
March 2025 | $1.55 | $1.65 | $1.31 | $1.47 | 235,300 |
February 2025 | $1.71 | $1.76 | $1.50 | $1.55 | 177,700 |
January 2025 | $1.93 | $2.22 | $1.60 | $1.70 | 398,000 |
December 2024 | $2.80 | $3.10 | $1.63 | $1.91 | 831,700 |
November 2024 | $2.04 | $3.07 | $1.95 | $2.58 | 420,700 |
October 2024 | $3.15 | $3.30 | $2.00 | $2.05 | 298,700 |
September 2024 | $2.62 | $4.18 | $2.07 | $3.22 | 558,200 |
August 2024 | $3.72 | $3.73 | $2.11 | $2.59 | 436,200 |