Stockscreener 앱 받기
2.53
6.64%
-0.18
Alaunos Therapeutics Inc 주식 (TCRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.69 | $2.53 | $0.16 | 17,112.0 | -6.64% |
| 2025-11-03 | $2.75 | $2.62 | $0.1353 | 18,619.0 | -0.37% |
| 2025-10-31 | $2.82 | $2.65 | $0.1663 | 15,877.0 | +1.49% |
| 2025-10-30 | $2.79 | $2.63 | $0.1599 | 32,065.0 | -1.47% |
| 2025-10-29 | $2.74 | $2.62 | $0.12 | 22,264.0 | +1.12% |
| 2025-10-28 | $2.84 | $2.69 | $0.15 | 24,522.0 | -6.92% |
| 2025-10-27 | $2.90 | $2.80 | $0.0976 | 27,619.0 | +2.48% |
| 2025-10-24 | $2.90 | $2.70 | $0.1997 | 49,604.0 | +4.06% |
| 2025-10-23 | $2.80 | $2.54 | $0.2613 | 27,207.0 | +5.86% |
| 2025-10-22 | $2.70 | $2.51 | $0.19 | 80,560.0 | -7.58% |
| 2025-10-21 | $3.08 | $2.72 | $0.3642 | 75,531.0 | -10.06% |
| 2025-10-20 | $3.16 | $3.02 | $0.14 | 64,618.0 | +0.33% |
| 2025-10-17 | $3.15 | $3.01 | $0.14 | 49,043.0 | -0.97% |
| 2025-10-16 | $3.27 | $3.06 | $0.21 | 79,684.0 | -2.82% |
| 2025-10-15 | $3.38 | $3.08 | $0.30 | 84,799.0 | -7.27% |
| 2025-10-14 | $3.59 | $3.14 | $0.4497 | 127,342.0 | +5.52% |
| 2025-10-13 | $3.40 | $3.02 | $0.38 | 131,241.0 | -6.32% |
| 2025-10-10 | $3.50 | $3.08 | $0.4199 | 380,836.0 | -12.78% |
| 2025-10-09 | $4.59 | $3.67 | $0.92 | 23,850,610.0 | +7.84% |
| 2025-10-08 | $3.72 | $2.95 | $0.7693 | 229,072.0 | +23.33% |
| 2025-10-07 | $3.17 | $2.54 | $0.63 | 272,635.0 | +18.11% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.75 | $2.53 | $0.225 | 35,731.0 | -6.99% |
| 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% |
1.24%
0.84%
자본화:
|
볼륨(24시간):