TCR2 Therapeutics Inc. Common Stockのデータ

TCR2 Therapeutics Inc. Common Stockの基本情報

名前 TCR2 Therapeutics Inc. Common Stock
ティッカー TCRR
国 United States
上場年 2019.0
セクター Health Care

TCR2 Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.97 28.02 28.97 28.2 342100.0 28.2
2021-02-12 28.64 27.08 27.64 28.43 302400.0 28.43
2021-02-11 28.92 27.25 27.85 27.71 259300.0 27.71
2021-02-10 29.13 27.51 28.81 27.66 179700.0 27.66
2021-02-09 29.49 28.17 29.38 28.49 306400.0 28.49
2021-02-08 29.83 28.91 28.96 29.4 420600.0 29.4
2021-02-05 28.92 28.0 28.4 28.62 421300.0 28.62
2021-02-04 28.24 26.35 26.42 28.01 541200.0 28.01
2021-02-03 28.1 25.84 27.48 26.33 465700.0 26.33
2021-02-02 27.56 26.11 27.06 27.07 482600.0 27.07
2021-02-01 26.4 25.5 26.15 26.28 535500.0 26.28
2021-01-29 27.01 25.31 26.23 25.73 522300.0 25.73
2021-01-28 26.84 25.03 26.11 26.03 482000.0 26.03
2021-01-27 27.08 24.25 27.0 25.9 892000.0 25.9
2021-01-26 29.7 26.61 28.99 27.21 518200.0 27.21
2021-01-25 29.59 28.21 28.83 28.56 304800.0 28.56
2021-01-22 29.17 28.29 28.87 29.04 261500.0 29.04
2021-01-21 30.91 28.64 30.91 29.02 544900.0 29.02
2021-01-20 32.7 30.02 31.73 30.72 1957300.0 30.72
2021-01-19 33.29 31.01 32.43 31.62 386900.0 31.62
2021-01-15 34.45 32.56 33.67 32.8 287700.0 32.8
2021-01-14 35.1 33.24 34.33 33.87 400600.0 33.87
2021-01-13 34.64 33.17 34.0 33.99 342000.0 33.99
2021-01-12 35.0 30.35 32.32 34.07 543800.0 34.07
2021-01-11 33.11 31.0 31.91 32.22 248300.0 32.22
2021-01-08 32.33 29.68 29.9 32.3 435300.0 32.3
2021-01-07 30.61 28.76 29.52 29.97 367000.0 29.97
2021-01-06 29.88 28.71 29.42 29.41 410000.0 29.41
2021-01-05 30.33 28.85 29.89 29.52 478900.0 29.52
2021-01-04 31.36 29.36 30.97 30.1 501100.0 30.1
2020-12-31 31.75 30.6 31.12 30.93 606400.0 30.93
2020-12-30 31.17 30.06 30.06 31.0 430200.0 31.0
2020-12-29 30.92 29.52 30.88 30.16 362700.0 30.16
2020-12-28 31.33 30.54 30.97 30.88 389300.0 30.88
2020-12-24 31.68 30.25 30.57 30.68 255000.0 30.68
2020-12-23 31.23 29.66 30.31 30.37 373900.0 30.37
2020-12-22 30.16 28.4 29.21 29.96 594600.0 29.96
2020-12-21 29.13 27.58 28.47 29.0 649700.0 29.0
2020-12-18 30.33 28.72 29.44 29.44 1995700.0 29.44
2020-12-17 29.48 27.23 27.33 29.24 564100.0 29.24
2020-12-16 28.15 26.14 27.63 27.5 898400.0 27.5
2020-12-15 29.3 26.09 29.3 28.26 1549400.0 28.26
2020-12-14 35.86 27.33 33.65 28.12 2833300.0 28.12
2020-12-11 34.25 31.74 31.75 32.63 311000.0 32.63
2020-12-10 31.98 29.57 31.17 31.83 230600.0 31.83
2020-12-09 32.38 31.16 32.38 31.68 201900.0 31.68
2020-12-08 33.99 31.9 31.9 32.33 302900.0 32.33
2020-12-07 32.11 29.85 30.05 31.89 603200.0 31.89
2020-12-04 30.04 28.39 29.25 29.92 352200.0 29.92
2020-12-03 29.65 27.11 27.24 29.01 342500.0 29.01
2020-12-02 27.18 26.37 26.9 27.06 569700.0 27.06
2020-12-01 27.8 26.31 27.25 26.9 319100.0 26.9
2020-11-30 27.89 27.01 27.89 27.25 499600.0 27.25
2020-11-27 28.38 27.14 27.89 27.5 169700.0 27.5
2020-11-25 27.98 26.08 26.59 27.75 286200.0 27.75
2020-11-24 27.63 25.83 26.54 26.57 533500.0 26.57
2020-11-23 28.65 25.94 27.69 26.35 224500.0 26.35
2020-11-20 28.36 26.21 26.45 27.16 715400.0 27.16
2020-11-19 27.9 26.3 27.72 26.72 348200.0 26.72
2020-11-18 29.68 27.64 29.5 27.83 460900.0 27.83
2020-11-17 30.0 26.66 26.99 29.34 389000.0 29.34
2020-11-16 27.78 25.64 27.05 27.37 316700.0 27.37
2020-11-13 27.23 25.75 26.11 26.93 426100.0 26.93
2020-11-12 25.87 22.85 22.85 25.44 486200.0 25.44
2020-11-11 23.46 22.17 23.46 23.35 171400.0 23.35
2020-11-10 24.71 23.05 24.71 23.25 206000.0 23.25
2020-11-09 24.77 23.24 23.24 24.15 308600.0 24.15
2020-11-06 24.39 23.19 23.99 23.27 232200.0 23.27
2020-11-05 24.41 23.29 23.58 23.79 305100.0 23.79
2020-11-04 23.73 21.0 22.04 23.11 398200.0 23.11
2020-11-03 22.76 21.34 21.45 22.03 363600.0 22.03
2020-11-02 21.5 19.94 20.13 21.12 892500.0 21.12
2020-10-30 20.44 18.87 19.55 19.67 469100.0 19.67
2020-10-29 19.91 18.76 19.02 19.55 283400.0 19.55
2020-10-28 19.81 18.52 19.33 19.02 110400.0 19.02
2020-10-27 20.63 19.19 19.19 19.99 119700.0 19.99
2020-10-26 20.75 19.12 20.49 19.4 145100.0 19.4
2020-10-23 21.12 19.05 19.24 20.89 151300.0 20.89
2020-10-22 19.04 18.4 18.89 19.02 237300.0 19.02
2020-10-21 19.98 18.77 19.42 19.0 212900.0 19.0
2020-10-20 19.84 19.14 19.84 19.46 382000.0 19.46
2020-10-19 20.09 19.28 19.95 19.77 316400.0 19.77
2020-10-16 20.39 19.73 20.36 19.79 335700.0 19.79
2020-10-15 21.26 19.91 21.0 20.4 341800.0 20.4
2020-10-14 22.84 21.19 22.44 21.3 223900.0 21.3
2020-10-13 22.5 22.02 22.17 22.24 86400.0 22.24
2020-10-12 22.36 21.76 21.8 22.28 227800.0 22.28
2020-10-09 21.8 20.77 21.58 21.73 82000.0 21.73
2020-10-08 21.65 20.98 21.57 21.34 250200.0 21.34
2020-10-07 21.21 20.68 20.74 21.15 244500.0 21.15
2020-10-06 21.17 20.33 21.0 20.67 213900.0 20.67
2020-10-05 21.13 20.22 20.22 21.02 213100.0 21.02
2020-10-02 21.0 19.78 20.76 20.18 136400.0 20.18
2020-10-01 21.81 20.48 20.5 21.32 313000.0 21.32
2020-09-30 20.42 19.46 19.46 20.32 172600.0 20.32
2020-09-29 19.64 18.38 18.68 19.35 219600.0 19.35
2020-09-28 18.87 18.17 18.87 18.66 111600.0 18.66
2020-09-25 18.8 17.6 17.75 18.53 98400.0 18.53
2020-09-24 18.97 18.0 18.78 18.05 161000.0 18.05
2020-09-23 20.11 18.83 20.01 18.87 212400.0 18.87
2020-09-22 20.09 18.83 19.5 20.01 389100.0 20.01
2020-09-21 19.77 18.82 19.72 19.35 282700.0 19.35
2020-09-18 20.51 19.42 19.51 20.28 1703500.0 20.28
2020-09-17 20.01 18.81 19.0 19.29 172000.0 19.29
2020-09-16 19.66 18.61 18.63 19.29 155000.0 19.29
2020-09-15 19.99 18.34 19.93 18.57 125900.0 18.57
2020-09-14 20.32 18.83 18.83 19.76 308200.0 19.76
2020-09-11 19.13 17.88 18.09 18.52 113600.0 18.52
2020-09-10 19.08 17.95 18.9 18.0 143600.0 18.0
2020-09-09 19.1 18.19 18.19 18.77 133500.0 18.77
2020-09-08 18.41 17.07 17.29 18.09 144800.0 18.09
2020-09-04 18.37 16.85 18.37 17.74 211400.0 17.74
2020-09-03 19.12 18.01 18.94 18.27 259800.0 18.27
2020-09-02 19.18 18.3 18.92 19.1 131500.0 19.1
2020-09-01 20.24 18.78 20.2 18.97 171900.0 18.97
2020-08-31 20.73 18.37 18.79 20.22 304600.0 20.22
2020-08-28 18.9 18.11 18.56 18.57 251100.0 18.57
2020-08-27 19.05 18.07 19.01 18.41 199600.0 18.41
2020-08-26 19.56 18.9 19.36 19.05 154100.0 19.05
2020-08-25 19.61 18.5 18.7 19.36 175500.0 19.36
2020-08-24 20.77 18.41 20.75 18.69 380300.0 18.69
2020-08-21 20.94 19.98 20.61 20.69 365900.0 20.69
2020-08-20 20.22 19.35 19.64 19.87 359000.0 19.87
2020-08-19 20.47 18.89 19.94 19.82 482800.0 19.82
2020-08-18 20.44 18.55 18.97 19.98 401400.0 19.98
2020-08-17 19.65 17.87 17.92 18.86 474700.0 18.86
2020-08-14 18.35 17.45 17.94 18.0 270400.0 18.0
2020-08-13 18.4 17.1 17.1 17.98 480900.0 17.98
2020-08-12 17.99 16.23 17.99 16.74 327500.0 16.74
2020-08-11 17.54 16.61 16.74 16.81 178400.0 16.81
2020-08-10 17.28 16.58 16.95 16.94 194200.0 16.94
2020-08-07 17.58 16.44 16.57 16.92 138200.0 16.92
2020-08-06 17.49 16.36 17.09 16.85 147600.0 16.85
2020-08-05 17.02 15.81 15.81 16.96 381200.0 16.96
2020-08-04 16.47 15.74 16.09 15.91 131800.0 15.91
2020-08-03 17.13 15.87 17.13 16.08 197000.0 16.08
2020-07-31 18.04 16.57 17.91 16.75 399700.0 16.75
2020-07-30 18.48 17.11 17.25 17.9 740900.0 17.9
2020-07-29 18.33 16.71 17.18 17.98 2797500.0 17.98
2020-07-28 16.51 14.51 16.45 16.28 1203300.0 16.28
2020-07-27 19.85 15.21 18.92 16.39 4046300.0 16.39
2020-07-24 13.74 12.95 13.64 13.1 104100.0 13.1
2020-07-23 14.58 13.51 14.5 13.66 87400.0 13.66
2020-07-22 15.33 14.29 15.16 14.38 119300.0 14.38
2020-07-21 16.59 15.21 16.3 15.25 81200.0 15.25
2020-07-20 16.68 15.61 15.61 16.04 178500.0 16.04
2020-07-17 16.01 15.2 15.36 15.33 107400.0 15.33
2020-07-16 15.63 15.02 15.63 15.2 62500.0 15.2
2020-07-15 16.0 15.12 15.43 15.67 76500.0 15.67
2020-07-14 15.29 14.27 14.47 15.23 80000.0 15.23
2020-07-13 15.65 14.37 15.49 14.48 160400.0 14.48
2020-07-10 16.16 15.29 15.91 15.37 104100.0 15.37
2020-07-09 16.51 15.26 15.5 15.96 108900.0 15.96
2020-07-08 15.73 14.82 15.09 15.36 79000.0 15.36
2020-07-07 16.15 15.13 15.93 15.13 73700.0 15.13
2020-07-06 16.13 15.5 15.81 16.09 99300.0 16.09
2020-07-02 16.34 15.34 16.34 15.55 68100.0 15.55
2020-07-01 16.28 15.12 15.42 16.1 189200.0 16.1
2020-06-30 15.77 14.9 15.57 15.36 170700.0 15.36
2020-06-29 16.29 15.32 15.57 15.59 107600.0 15.59
2020-06-26 16.07 14.79 16.07 15.57 758100.0 15.57
2020-06-25 17.05 15.68 16.75 16.19 132000.0 16.19
2020-06-24 16.96 15.42 15.47 16.67 151500.0 16.67
2020-06-23 16.81 15.56 16.81 15.66 211500.0 15.66
2020-06-22 17.1 16.07 16.07 16.53 226900.0 16.53
2020-06-19 17.02 15.89 16.23 15.89 238700.0 15.89
2020-06-18 17.16 15.14 15.46 16.1 115700.0 16.1
2020-06-17 16.28 15.1 16.28 15.42 117900.0 15.42
2020-06-16 16.32 14.22 14.91 16.11 160300.0 16.11
2020-06-15 14.69 13.66 13.78 14.48 148900.0 14.48
2020-06-12 14.77 13.47 14.36 14.24 123500.0 14.24
2020-06-11 15.25 13.03 15.17 13.83 131300.0 13.83
2020-06-10 18.0 15.05 15.69 15.38 184900.0 15.38
2020-06-09 16.16 15.08 16.0 15.76 131300.0 15.76
2020-06-08 17.48 13.03 13.03 16.85 254800.0 16.85
2020-06-05 14.61 12.5 12.63 12.84 215500.0 12.84
2020-06-04 12.46 11.25 11.25 12.42 127300.0 12.42
2020-06-03 12.22 11.02 11.77 11.22 101500.0 11.22
2020-06-02 11.84 10.18 10.45 11.61 130400.0 11.61
2020-06-01 10.47 9.62 10.03 10.35 104400.0 10.35
2020-05-29 10.53 9.54 10.04 10.1 112500.0 10.1
2020-05-28 11.82 10.1 11.82 10.2 254000.0 10.2
2020-05-27 12.21 11.0 12.21 11.54 168200.0 11.54
2020-05-26 13.2 11.24 11.5 11.71 300400.0 11.71
2020-05-22 11.4 9.8 10.43 11.07 197400.0 11.07
2020-05-21 10.47 9.65 10.07 10.31 80100.0 10.31
2020-05-20 10.46 9.71 9.71 10.07 78500.0 10.07
2020-05-19 10.54 9.5 10.11 9.58 67600.0 9.58
2020-05-18 10.2 9.32 9.44 10.01 70300.0 10.01
2020-05-15 10.0 8.77 8.9 9.0 72600.0 9.0
2020-05-14 9.57 8.71 9.44 8.91 89900.0 8.91
2020-05-13 10.35 9.25 10.1 9.7 94100.0 9.7
2020-05-12 11.26 10.29 11.08 10.35 54800.0 10.35
2020-05-11 11.2 10.05 10.1 10.86 120300.0 10.86
2020-05-08 10.65 9.96 10.24 10.1 56600.0 10.1
2020-05-07 10.24 9.6 9.66 10.04 54500.0 10.04
2020-05-06 10.22 9.28 9.8 9.58 54300.0 9.58
2020-05-05 10.43 9.54 9.6 9.82 66500.0 9.82
2020-05-04 9.67 8.67 9.05 9.54 79300.0 9.54
2020-05-01 9.57 8.63 9.45 9.05 95000.0 9.05
2020-04-30 11.43 9.53 11.12 9.54 116200.0 9.54
2020-04-29 12.19 11.06 11.25 11.37 80200.0 11.37
2020-04-28 11.25 10.54 10.82 10.97 93700.0 10.97
2020-04-27 11.19 10.43 10.46 10.75 60400.0 10.75
2020-04-24 10.78 9.58 9.85 10.44 75900.0 10.44
2020-04-23 10.92 9.7 10.31 9.81 63000.0 9.81
2020-04-22 10.74 10.06 10.7 10.31 51300.0 10.31
2020-04-21 11.5 10.52 10.63 10.68 75900.0 10.68
2020-04-20 11.27 9.62 9.62 10.67 79200.0 10.67
2020-04-17 10.48 9.31 10.22 9.58 70200.0 9.58
2020-04-16 11.55 9.7 10.57 9.79 88600.0 9.79
2020-04-15 11.61 9.9 10.83 10.52 134600.0 10.52
2020-04-14 12.0 10.44 10.74 11.13 128000.0 11.13
2020-04-13 11.32 9.3 9.49 10.42 94900.0 10.42
2020-04-09 10.33 8.96 9.4 9.49 92700.0 9.49
2020-04-08 10.36 7.89 8.17 9.29 129200.0 9.29
2020-04-07 8.65 7.76 8.09 8.06 82500.0 8.06
2020-04-06 8.4 7.19 7.3 7.85 66300.0 7.85
2020-04-03 7.08 6.71 6.71 7.01 43900.0 7.01
2020-04-02 7.15 6.4 6.51 6.87 60300.0 6.87
2020-04-01 7.67 6.5 7.67 6.51 113400.0 6.51
2020-03-31 8.06 6.69 6.69 7.74 120800.0 7.74
2020-03-30 7.22 6.04 7.22 6.58 88900.0 6.58
2020-03-27 7.06 6.3 7.0 6.74 58400.0 6.74
2020-03-26 7.3 6.47 6.53 7.22 74900.0 7.22
2020-03-25 7.41 6.25 7.01 6.46 86400.0 6.46
2020-03-24 7.05 6.32 6.38 6.8 91400.0 6.8
2020-03-23 7.47 5.89 6.94 6.01 95400.0 6.01
2020-03-20 8.32 6.59 7.5 6.89 177100.0 6.89
2020-03-19 7.66 6.14 6.14 7.22 84200.0 7.22
2020-03-18 6.97 6.06 6.29 6.15 90100.0 6.15
2020-03-17 6.64 5.84 6.43 6.39 104400.0 6.39
2020-03-16 7.32 6.25 6.58 6.53 110000.0 6.53
2020-03-13 7.33 6.2 6.95 6.78 163800.0 6.78
2020-03-12 8.12 6.82 8.09 6.89 73300.0 6.89
2020-03-11 9.35 8.09 9.33 8.58 74000.0 8.58
2020-03-10 10.72 9.34 10.4 9.54 118400.0 9.54
2020-03-09 11.06 9.4 11.06 10.09 95800.0 10.09
2020-03-06 11.87 11.0 11.27 11.41 62500.0 11.41
2020-03-05 12.19 10.95 12.01 11.37 121000.0 11.37
2020-03-04 12.41 11.96 12.36 12.2 72000.0 12.2
2020-03-03 13.45 11.48 12.44 11.96 58500.0 11.96
2020-03-02 12.7 11.9 11.98 12.38 104300.0 12.38
2020-02-28 12.15 11.36 11.77 11.88 110700.0 11.88
2020-02-27 13.48 12.06 13.28 12.17 68100.0 12.17
2020-02-26 13.99 13.12 13.24 13.48 64600.0 13.48
2020-02-25 13.84 13.01 13.65 13.24 73700.0 13.24
2020-02-24 14.0 13.11 14.0 13.59 76700.0 13.59
2020-02-21 14.7 13.77 14.7 13.96 42100.0 13.96
2020-02-20 15.16 14.02 14.84 14.68 73600.0 14.68
2020-02-19 15.0 14.41 14.9 14.84 55000.0 14.84
2020-02-18 14.8 13.62 13.62 14.6 41500.0 14.6