Stockscreener 앱 받기
3.595
1.24%
-0.045
Alaunos Therapeutics Inc 주식 (TCRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $3.77 | $3.23 | $0.5351 | 30,891.0 | -2.20% |
| 2025-12-04 | $3.69 | $3.46 | $0.23 | 25,695.0 | +2.25% |
| 2025-12-03 | $3.64 | $3.19 | $0.45 | 76,295.0 | +8.54% |
| 2025-12-02 | $3.31 | $2.92 | $0.387 | 41,484.0 | +10.07% |
| 2025-12-01 | $3.29 | $2.86 | $0.43 | 161,343.0 | -10.78% |
| 2025-11-28 | $3.42 | $3.18 | $0.2434 | 21,486.0 | -0.60% |
| 2025-11-26 | $3.52 | $3.33 | $0.19 | 30,535.0 | -2.61% |
| 2025-11-25 | $3.51 | $3.26 | $0.251 | 47,859.0 | +2.68% |
| 2025-11-24 | $3.42 | $3.04 | $0.3755 | 62,489.0 | +6.33% |
| 2025-11-21 | $3.51 | $3.10 | $0.41 | 51,401.0 | -10.99% |
| 2025-11-20 | $3.75 | $3.16 | $0.595 | 137,827.0 | +7.25% |
| 2025-11-19 | $3.36 | $3.20 | $0.1638 | 28,093.0 | -0.90% |
| 2025-11-18 | $3.47 | $3.05 | $0.4183 | 99,799.0 | +3.73% |
| 2025-11-17 | $3.33 | $2.89 | $0.4399 | 92,000.0 | +8.42% |
| 2025-11-14 | $3.06 | $2.77 | $0.293 | 34,528.0 | +4.21% |
| 2025-11-13 | $3.06 | $2.69 | $0.3675 | 39,101.0 | -4.68% |
| 2025-11-12 | $3.15 | $2.88 | $0.2746 | 45,696.0 | +5.65% |
| 2025-11-11 | $3.00 | $2.49 | $0.51 | 118,655.0 | +11.86% |
| 2025-11-10 | $2.56 | $2.36 | $0.20 | 25,360.0 | +2.85% |
| 2025-11-07 | $2.59 | $2.32 | $0.27 | 21,955.0 | +0.00% |
| 2025-11-06 | $2.64 | $2.45 | $0.19 | 19,502.0 | -1.99% |
| 2025-11-05 | $2.61 | $2.46 | $0.15 | 22,566.0 | -0.40% |
Alaunos Therapeutics Inc 주식 (TCRT) 연도별 가격 이력
이 심층 분석에서는 Alaunos Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TCRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alaunos Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alaunos Therapeutics Inc 주식 (TCRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.77 | $2.86 | $0.9051 | 335,708.0 | +6.59% |
| 2025-11 | $3.75 | $2.32 | $1.44 | 943,778.0 | +22.79% |
| 2025-10 | $4.59 | $2.37 | $2.22 | 25,743,822.0 | +12.86% |
| 2025-09 | $2.85 | $2.03 | $0.82 | 669,344.0 | +13.15% |
| 2025-08 | $3.15 | $1.67 | $1.48 | 6,853,104.0 | -25.26% |
| 2025-07 | $6.20 | $2.50 | $3.70 | 1,187,822.0 | -41.24% |
| 2025-06 | $5.48 | $2.45 | $3.03 | 958,863.0 | +97.15% |
| 2025-05 | $3.06 | $2.02 | $1.04 | 354,578.0 | +0.41% |
| 2025-04 | $5.35 | $1.34 | $4.01 | 29,510,237.0 | +66.67% |
| 2025-03 | $1.65 | $1.31 | $0.3363 | 216,400.0 | -5.16% |
| 2025-02 | $1.76 | $1.50 | $0.259 | 175,779.0 | -8.82% |
| 2025-01 | $2.22 | $1.60 | $0.6193 | 397,507.0 | -10.76% |
Alaunos Therapeutics Inc 주식 (TCRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.10 | $1.63 | $1.47 | 772,064.0 | -15.89% |
| 2024-11 | $3.07 | $1.95 | $1.12 | 415,312.0 | +25.85% |
| 2024-10 | $3.29 | $2.00 | $1.29 | 296,437.0 | -36.34% |
| 2024-09 | $4.18 | $2.07 | $2.11 | 554,655.0 | +24.32% |
| 2024-08 | $3.73 | $2.11 | $1.62 | 433,535.0 | -29.62% |
| 2024-07 | $7.00 | $3.52 | $3.48 | 500,370.9 | -47.35% |
| 2024-06 | $11.30 | $6.10 | $5.20 | 76,864.7 | -35.87% |
| 2024-05 | $14.20 | $10.00 | $4.20 | 85,857.8 | -13.49% |
| 2024-04 | $18.90 | $9.80 | $9.10 | 113,406.2 | -30.39% |
| 2024-03 | $22.80 | $15.10 | $7.70 | 125,697.3 | -13.40% |
| 2024-02 | $26.00 | $13.40 | $12.60 | 293,443.1 | -17.36% |
| 2024-01 | $32.85 | $10.08 | $22.77 | 967,975.2 | +138.47% |
Alaunos Therapeutics Inc 주식 (TCRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.68 | $6.60 | $5.08 | 1,059,320.8 | +6.80% |
| 2023-11 | $16.30 | $6.92 | $9.39 | 708,957.0 | -17.25% |
| 2023-10 | $21.00 | $9.84 | $11.16 | 416,162.1 | -39.30% |
| 2023-09 | $23.25 | $16.66 | $6.59 | 186,199.8 | -6.52% |
| 2023-08 | $72.75 | $18.00 | $54.75 | 608,102.0 | -67.38% |
| 2023-07 | $78.00 | $64.74 | $13.26 | 51,205.4 | -15.25% |
| 2023-06 | $79.59 | $61.50 | $18.09 | 77,347.5 | +2.22% |
| 2023-05 | $104.7 | $70.81 | $33.88 | 88,666.2 | -12.47% |
| 2023-04 | $96.00 | $71.85 | $24.15 | 57,904.2 | -9.52% |
| 2023-03 | $105.0 | $67.77 | $37.23 | 127,766.6 | +13.51% |
| 2023-02 | $116.1 | $82.50 | $33.56 | 84,417.7 | -24.86% |
| 2023-01 | $128.9 | $90.00 | $38.94 | 130,821.4 | +13.79% |
0.68%
1.05%
자본화:
|
볼륨(24시간):