Tracon Pharmaceuticals Inc (NQ: TCON )

1.230 -0.060 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.270 1.330 1.210 1.230 67,667 -0.06(-4.65%)
Jun 18, 2024 1.340 1.399 1.260 1.290 78,922 -0.05(-3.73%)
Jun 17, 2024 1.280 1.350 1.220 1.340 278,391 +0.08(+6.35%)
Jun 14, 2024 0.9700 1.480 0.9301 1.260 745,977 +0.29(+29.90%)
Jun 13, 2024 0.9972 1.000 0.8516 0.9700 161,712 -0.03(-2.99%)
Jun 12, 2024 0.6900 1.010 0.6600 0.9999 1,113,057 -0.08(-7.42%)
Jun 11, 2024 1.100 1.120 1.030 1.080 154,651 +0.00(+0.00%)
Jun 10, 2024 1.130 1.130 1.060 1.080 45,490 -0.06(-5.26%)
Jun 07, 2024 1.160 1.244 1.100 1.140 84,830 -0.04(-3.39%)
Jun 06, 2024 1.220 1.229 1.140 1.180 66,244 -0.04(-3.28%)
Jun 05, 2024 1.300 1.300 1.200 1.220 78,069 -0.03(-2.40%)
Jun 04, 2024 1.360 1.360 1.210 1.250 72,239 -0.02(-1.57%)
Jun 03, 2024 1.280 1.380 1.240 1.270 100,464 -0.01(-0.78%)
May 31, 2024 1.320 1.330 1.260 1.280 46,453 +0.03(+2.40%)
May 30, 2024 1.490 1.500 1.210 1.250 271,139 -0.26(-17.22%)
May 29, 2024 1.520 1.520 1.480 1.510 78,503 +0.01(+0.67%)
May 28, 2024 1.490 1.530 1.480 1.500 35,542 +0.01(+0.67%)
May 24, 2024 1.530 1.540 1.482 1.490 56,465 -0.03(-1.97%)
May 23, 2024 1.490 1.570 1.490 1.520 122,904 +0.02(+1.33%)
May 22, 2024 1.520 1.548 1.470 1.500 51,377 +0.01(+0.67%)
May 21, 2024 1.480 1.490 1.420 1.490 49,066 +0.05(+3.47%)
May 20, 2024 1.420 1.520 1.411 1.440 83,719 +0.01(+0.70%)
May 17, 2024 1.580 1.580 1.420 1.430 119,558 -0.10(-6.54%)
May 16, 2024 1.620 1.684 1.520 1.530 106,075 -0.09(-5.56%)
May 15, 2024 1.600 1.700 1.515 1.620 206,968 -0.35(-17.77%)
May 14, 2024 2.020 2.060 1.950 1.970 168,930 -0.05(-2.48%)
May 13, 2024 2.000 2.050 1.911 2.020 149,683 +0.09(+4.66%)
May 10, 2024 1.820 2.050 1.795 1.930 451,307 +0.10(+5.46%)
May 09, 2024 1.750 1.830 1.721 1.830 132,170 +0.07(+3.98%)
May 08, 2024 1.810 1.839 1.710 1.760 114,159 -0.06(-3.30%)
May 07, 2024 1.830 1.840 1.740 1.820 90,875 +0.01(+0.55%)
May 06, 2024 1.880 1.920 1.770 1.810 106,855 -0.05(-2.69%)
May 03, 2024 1.820 1.935 1.803 1.860 261,679 +0.05(+2.76%)
May 02, 2024 1.720 1.870 1.720 1.810 148,874 +0.10(+5.85%)
May 01, 2024 1.690 1.850 1.690 1.710 188,907 -0.02(-1.16%)
Apr 30, 2024 1.900 1.949 1.700 1.730 191,207 -0.14(-7.72%)
Apr 29, 2024 1.830 2.100 1.810 1.875 243,222 +0.06(+3.57%)
Apr 26, 2024 1.770 1.880 1.700 1.810 206,653 +0.02(+1.12%)
Apr 25, 2024 1.880 1.969 1.764 1.790 128,688 -0.10(-5.29%)
Apr 24, 2024 1.830 1.940 1.830 1.890 65,842 +0.04(+2.16%)
Apr 23, 2024 1.820 1.956 1.820 1.850 54,921 +0.03(+1.65%)
Apr 22, 2024 1.910 1.940 1.700 1.820 143,957 -0.14(-7.14%)
Apr 19, 2024 2.120 2.140 1.930 1.960 250,528 -0.15(-7.11%)
Apr 18, 2024 2.090 2.340 2.060 2.110 353,040 -0.18(-7.86%)
Apr 17, 2024 1.710 2.890 1.710 2.290 2,014,469 +0.58(+33.92%)
Apr 16, 2024 1.800 1.930 1.590 1.710 264,434 -0.09(-5.00%)
Apr 15, 2024 2.150 2.285 1.723 1.800 254,149 -0.56(-23.73%)
Apr 12, 2024 2.610 2.650 2.250 2.360 344,803 -0.23(-8.88%)
Apr 11, 2024 3.100 3.374 2.550 2.590 214,574 -0.42(-13.95%)
Apr 10, 2024 3.010 3.150 2.701 3.010 285,154 +2.84(+1690.60%)
Apr 09, 2024 0.1920 0.2039 0.1513 0.1681 4,171,447 -0.02(-12.45%)
Apr 08, 2024 0.2421 0.2500 0.1850 0.1920 6,916,345 -0.06(-24.79%)
Apr 05, 2024 0.2600 0.2700 0.2302 0.2553 1,888,731 -0.01(-2.67%)
Apr 04, 2024 0.2300 0.2791 0.2260 0.2623 8,625,487 +0.04(+19.50%)
Apr 03, 2024 0.3960 0.4040 0.1860 0.2195 17,017,572 -0.20(-47.18%)
Apr 02, 2024 0.4150 0.4270 0.4001 0.4156 1,182,881 +0.00(+1.05%)
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.