Skip to main content

Tracon Pharma (NQ: TCON )

0.4298 +0.0197 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.2939 0.3040 0.2901 0.2910 316,902 -0.01(-3.96%)
Jun 29, 2023 0.3474 0.3474 0.2660 0.3030 825,318 -0.03(-9.55%)
Jun 28, 2023 0.3700 0.3700 0.3230 0.3350 298,930 -0.02(-5.71%)
Jun 27, 2023 0.3700 0.3889 0.3520 0.3553 111,988 -0.02(-6.20%)
Jun 26, 2023 0.3980 0.4115 0.3621 0.3788 149,003 -0.00(-0.32%)
Jun 23, 2023 0.4046 0.4161 0.3800 0.3800 322,466 -0.02(-5.09%)
Jun 22, 2023 0.4350 0.4599 0.4001 0.4004 165,143 -0.04(-9.02%)
Jun 21, 2023 0.4799 0.4843 0.4200 0.4401 190,127 -0.04(-8.29%)
Jun 20, 2023 0.5000 0.5100 0.4001 0.4799 1,148,894 -0.01(-2.28%)
Jun 16, 2023 0.5100 0.5335 0.4911 0.4911 221,361 -0.02(-3.35%)
Jun 15, 2023 0.5500 0.5699 0.5020 0.5081 201,312 -0.22(-29.94%)
May 08, 2023 0.7400 0.7400 0.7006 0.7252 121,950 +0.01(+0.72%)
May 05, 2023 0.7400 0.7400 0.7000 0.7200 127,877 -0.01(-1.37%)
May 04, 2023 0.7300 0.7337 0.7020 0.7300 73,953 +0.00(+0.00%)
May 03, 2023 0.7500 0.7647 0.6901 0.7300 130,586 +0.04(+5.19%)
May 02, 2023 0.7984 0.7998 0.6850 0.6940 170,367 -0.07(-9.64%)
May 01, 2023 0.8000 0.8400 0.7620 0.7680 144,183 -0.02(-2.66%)
Apr 28, 2023 0.8000 0.8400 0.7500 0.7890 227,298 +0.05(+6.05%)
Apr 27, 2023 0.7200 0.8299 0.7200 0.7440 254,386 -0.05(-5.82%)
Apr 26, 2023 0.8600 0.8795 0.6600 0.7900 1,311,122 -0.16(-16.84%)
Apr 25, 2023 0.8595 1.200 0.8050 0.9500 4,627,628 -0.83(-46.63%)
Apr 24, 2023 1.760 1.840 1.750 1.780 18,817 +0.00(+0.00%)
Apr 21, 2023 1.720 1.800 1.700 1.780 64,255 +0.00(+0.00%)
Apr 20, 2023 1.800 1.800 1.740 1.780 53,487 -0.04(-2.20%)
Apr 19, 2023 1.830 1.845 1.780 1.820 29,162 +0.00(+0.00%)
Apr 18, 2023 1.950 2.050 1.800 1.820 51,495 -0.08(-4.46%)
Apr 17, 2023 1.940 2.030 1.880 1.905 78,806 -0.03(-1.80%)
Apr 14, 2023 2.120 2.120 1.860 1.940 111,268 -0.07(-3.48%)
Apr 13, 2023 1.960 2.120 1.960 2.010 170,628 +0.04(+2.03%)
Apr 12, 2023 2.060 2.060 1.902 1.970 34,638 -0.04(-1.99%)
Apr 11, 2023 1.980 2.080 1.980 2.010 94,723 +0.03(+1.52%)
Apr 10, 2023 2.090 2.140 1.953 1.980 60,356 -0.08(-3.88%)
Apr 06, 2023 1.990 2.140 1.927 2.060 112,817 +0.12(+6.19%)
Apr 05, 2023 1.895 2.060 1.895 1.940 131,720 +0.01(+0.52%)
Apr 04, 2023 1.920 1.980 1.850 1.930 133,022 -0.02(-0.77%)
Apr 03, 2023 1.970 2.020 1.880 1.945 159,433 +0.06(+2.91%)
Mar 31, 2023 1.850 2.050 1.823 1.890 185,872 +0.10(+5.59%)
Mar 30, 2023 2.010 2.010 1.760 1.790 125,184 -0.24(-11.82%)
Mar 29, 2023 1.850 2.190 1.850 2.030 401,909 +0.22(+12.15%)
Mar 28, 2023 1.660 1.830 1.662 1.810 107,464 +0.14(+8.38%)
Mar 27, 2023 1.690 1.730 1.670 1.670 34,160 -0.01(-0.60%)
Mar 24, 2023 1.680 1.700 1.630 1.680 41,444 -0.01(-0.59%)
Mar 23, 2023 1.680 1.700 1.640 1.690 38,192 +0.04(+2.42%)
Mar 22, 2023 1.540 1.670 1.530 1.650 39,503 +0.10(+6.45%)
Mar 21, 2023 1.560 1.570 1.520 1.550 26,803 +0.01(+0.65%)
Mar 20, 2023 1.580 1.580 1.500 1.540 23,435 -0.01(-0.65%)
Mar 17, 2023 1.540 1.550 1.500 1.550 80,274 +0.03(+1.97%)
Mar 16, 2023 1.500 1.560 1.480 1.520 61,738 +0.00(+0.00%)
Mar 15, 2023 1.540 1.580 1.520 1.520 46,858 -0.03(-1.94%)
Mar 14, 2023 1.460 1.600 1.460 1.550 113,497 +0.09(+6.16%)
Mar 13, 2023 1.450 1.490 1.415 1.460 63,616 +0.03(+2.10%)
Mar 10, 2023 1.410 1.500 1.360 1.430 182,581 +0.11(+8.33%)
Mar 09, 2023 1.360 1.437 1.290 1.320 163,556 -0.06(-4.35%)
Mar 08, 2023 1.450 1.510 1.370 1.380 153,749 -0.12(-8.00%)
Mar 07, 2023 1.470 1.510 1.430 1.500 32,648 +0.01(+0.67%)
Mar 06, 2023 1.500 1.539 1.470 1.490 26,905 -0.03(-1.97%)
Mar 03, 2023 1.520 1.540 1.482 1.520 26,305 +0.02(+1.33%)
Mar 02, 2023 1.530 1.530 1.490 1.500 44,375 -0.01(-0.66%)
Mar 01, 2023 1.520 1.560 1.510 1.510 57,506 -0.03(-1.95%)
Feb 28, 2023 1.570 1.650 1.470 1.540 71,160 -0.04(-2.53%)
Feb 27, 2023 1.630 1.684 1.570 1.580 44,475 -0.05(-3.07%)
Feb 24, 2023 1.635 1.664 1.620 1.630 11,223 -0.03(-1.81%)
Feb 23, 2023 1.690 1.690 1.621 1.660 42,577 -0.04(-2.35%)
Feb 22, 2023 1.710 1.727 1.660 1.700 14,596 +0.01(+0.59%)
Feb 21, 2023 1.730 1.730 1.680 1.690 32,271 -0.04(-2.31%)
Feb 17, 2023 1.730 1.760 1.670 1.730 75,380 +0.01(+0.58%)
Feb 16, 2023 1.700 1.750 1.640 1.720 94,842 +0.05(+2.99%)
Feb 15, 2023 1.650 1.670 1.620 1.670 20,989 +0.04(+2.45%)
Feb 14, 2023 1.610 1.676 1.592 1.630 35,434 -0.02(-1.21%)
Feb 13, 2023 1.650 1.670 1.610 1.650 64,686 -0.02(-1.20%)
Feb 10, 2023 1.670 1.680 1.650 1.670 21,365 +0.01(+0.61%)
Feb 09, 2023 1.690 1.697 1.640 1.660 79,354 -0.03(-1.78%)
Feb 08, 2023 1.700 1.760 1.670 1.690 95,294 +0.00(+0.00%)
Feb 07, 2023 1.691 1.710 1.654 1.690 13,928 -0.01(-0.59%)
Feb 06, 2023 1.680 1.707 1.670 1.700 45,777 +0.03(+1.80%)
Feb 03, 2023 1.720 1.745 1.670 1.670 82,458 -0.06(-3.47%)
Feb 02, 2023 1.710 1.750 1.680 1.730 140,767 +0.03(+1.76%)
Feb 01, 2023 1.690 1.730 1.670 1.700 52,199 +0.02(+1.19%)
Jan 31, 2023 1.680 1.700 1.680 1.680 36,874 -0.01(-0.30%)
Jan 30, 2023 1.690 1.700 1.660 1.685 47,067 -0.01(-0.59%)
Jan 27, 2023 1.710 1.729 1.660 1.695 43,780 -0.00(-0.29%)
Jan 26, 2023 1.670 1.720 1.640 1.700 61,085 +0.03(+1.80%)
Jan 25, 2023 1.630 1.679 1.610 1.670 43,711 +0.04(+2.45%)
Jan 24, 2023 1.660 1.730 1.616 1.630 43,408 -0.04(-2.40%)
Jan 23, 2023 1.730 1.780 1.630 1.670 126,761 -0.03(-1.76%)
Jan 20, 2023 1.740 1.750 1.680 1.700 40,405 -0.01(-0.58%)
Jan 19, 2023 1.630 1.750 1.620 1.710 123,122 +0.10(+6.21%)
Jan 18, 2023 1.660 1.710 1.574 1.610 82,187 -0.05(-3.01%)
Jan 17, 2023 1.800 1.850 1.480 1.660 198,187 -0.12(-6.90%)
Jan 13, 2023 1.750 1.805 1.710 1.783 81,866 +0.02(+1.31%)
Jan 12, 2023 1.710 1.760 1.693 1.760 136,073 +0.03(+1.73%)
Jan 11, 2023 1.710 1.750 1.690 1.730 144,391 +0.02(+1.18%)
Jan 10, 2023 1.690 1.710 1.690 1.710 50,185 +0.02(+1.48%)
Jan 09, 2023 1.660 1.706 1.630 1.685 91,085 +0.06(+3.37%)
Jan 06, 2023 1.590 1.643 1.580 1.630 94,266 +0.04(+2.52%)
Jan 05, 2023 1.590 1.620 1.550 1.590 148,707 +0.00(+0.00%)
Jan 04, 2023 1.500 1.590 1.500 1.590 99,921 +0.14(+9.66%)
Jan 03, 2023 1.460 1.505 1.450 1.450 118,328 -0.04(-2.68%)
Dec 30, 2022 1.450 1.520 1.380 1.490 145,452 -0.01(-0.33%)
Dec 29, 2022 1.410 1.530 1.410 1.495 128,818 +0.07(+4.55%)
Dec 28, 2022 1.450 1.480 1.420 1.430 65,018 -0.01(-0.69%)
Dec 27, 2022 1.360 1.560 1.340 1.440 658,991 +0.14(+10.34%)
Dec 23, 2022 1.290 1.333 1.260 1.305 112,626 +0.02(+1.95%)
Dec 22, 2022 1.270 1.290 1.230 1.280 103,350 -0.01(-0.78%)
Dec 21, 2022 1.270 1.320 1.250 1.290 149,169 +0.03(+2.38%)
Dec 20, 2022 1.260 1.350 1.210 1.260 144,640 -0.03(-2.33%)
Dec 19, 2022 1.200 1.360 1.190 1.290 274,517 +0.07(+5.74%)
Dec 16, 2022 1.260 1.296 1.150 1.220 201,973 -0.06(-4.69%)
Dec 15, 2022 1.330 1.360 1.230 1.280 464,969 -0.01(-0.78%)
Dec 14, 2022 1.500 1.610 1.101 1.290 3,616,219 -0.02(-1.53%)
Dec 13, 2022 1.400 1.400 1.270 1.310 158,336 +0.02(+1.55%)
Dec 12, 2022 1.320 1.320 1.270 1.290 70,101 -0.03(-2.27%)
Dec 09, 2022 1.310 1.350 1.310 1.320 85,923 -0.03(-2.22%)
Dec 08, 2022 1.410 1.420 1.310 1.350 89,553 -0.06(-4.26%)
Dec 07, 2022 1.450 1.450 1.410 1.410 28,069 -0.04(-2.76%)
Dec 06, 2022 1.440 1.477 1.430 1.450 41,599 +0.01(+0.69%)
Dec 05, 2022 1.500 1.500 1.440 1.440 69,593 -0.06(-4.00%)
Dec 02, 2022 1.470 1.500 1.440 1.500 22,303 +0.00(+0.31%)
Dec 01, 2022 1.500 1.510 1.480 1.495 25,388 -0.01(-0.64%)
Nov 30, 2022 1.500 1.507 1.481 1.505 22,933 +0.00(+0.33%)
Nov 29, 2022 1.510 1.520 1.490 1.500 26,344 +0.00(+0.00%)
Nov 28, 2022 1.480 1.530 1.470 1.500 32,968 -0.01(-0.66%)
Nov 25, 2022 1.500 1.510 1.500 1.510 2,399 +0.00(+0.00%)
Nov 23, 2022 1.500 1.520 1.490 1.510 18,933 +0.02(+1.34%)
Nov 22, 2022 1.470 1.510 1.430 1.490 34,519 +0.05(+3.47%)
Nov 21, 2022 1.440 1.480 1.430 1.440 70,990 +0.04(+2.62%)
Nov 18, 2022 1.470 1.470 1.360 1.403 112,620 -0.06(-3.88%)
Nov 17, 2022 1.500 1.570 1.430 1.460 62,249 -0.04(-2.67%)
Nov 16, 2022 1.510 1.520 1.457 1.500 63,634 -0.03(-1.96%)
Nov 15, 2022 1.640 1.640 1.460 1.530 117,351 -0.16(-9.47%)
Nov 14, 2022 1.530 1.710 1.530 1.690 267,844 +0.14(+9.03%)
Nov 11, 2022 1.480 1.550 1.460 1.550 99,451 +0.09(+6.16%)
Nov 10, 2022 1.480 1.490 1.430 1.460 47,727 +0.04(+2.82%)
Nov 09, 2022 1.510 1.532 1.420 1.420 139,477 -0.10(-6.58%)
Nov 08, 2022 1.540 1.567 1.503 1.520 60,442 -0.01(-0.65%)
Nov 07, 2022 1.550 1.560 1.510 1.530 89,380 +0.00(+0.00%)
Nov 04, 2022 1.550 1.590 1.514 1.530 80,644 +0.02(+1.32%)
Nov 03, 2022 1.600 1.610 1.480 1.510 124,974 -0.07(-4.43%)
Nov 02, 2022 1.630 1.630 1.560 1.580 47,793 -0.02(-1.25%)
Nov 01, 2022 1.610 1.630 1.590 1.600 17,628 +0.02(+1.27%)
Oct 31, 2022 1.600 1.630 1.580 1.580 132,460 -0.03(-1.86%)
Oct 28, 2022 1.580 1.625 1.580 1.610 32,593 +0.01(+0.63%)
Oct 27, 2022 1.650 1.655 1.590 1.600 31,181 -0.02(-1.23%)
Oct 26, 2022 1.625 1.688 1.610 1.620 97,429 +0.01(+0.62%)
Oct 25, 2022 1.590 1.630 1.590 1.610 39,209 +0.02(+1.26%)
Oct 24, 2022 1.600 1.640 1.580 1.590 93,342 -0.03(-1.85%)
Oct 21, 2022 1.590 1.650 1.590 1.620 60,048 -0.02(-1.22%)
Oct 20, 2022 1.580 1.700 1.580 1.640 105,563 +0.08(+5.13%)
Oct 19, 2022 1.650 1.670 1.530 1.560 85,109 -0.09(-5.45%)
Oct 18, 2022 1.690 1.740 1.640 1.650 78,900 -0.03(-1.79%)
Oct 17, 2022 1.660 1.710 1.640 1.680 55,406 +0.03(+1.82%)
Oct 14, 2022 1.690 1.740 1.640 1.650 46,630 -0.06(-3.51%)
Oct 13, 2022 1.730 1.770 1.680 1.710 60,296 -0.03(-1.72%)
Oct 12, 2022 1.740 1.750 1.690 1.740 60,573 +0.04(+2.35%)
Oct 11, 2022 1.720 1.730 1.680 1.700 26,301 -0.02(-1.16%)
Oct 10, 2022 1.790 1.790 1.700 1.720 34,786 -0.04(-2.27%)
Oct 07, 2022 1.770 1.800 1.740 1.760 50,514 -0.01(-0.56%)
Oct 06, 2022 1.710 1.780 1.702 1.770 140,095 +0.11(+6.63%)
Oct 05, 2022 1.720 1.720 1.640 1.660 87,342 -0.06(-3.49%)
Oct 04, 2022 1.740 1.745 1.700 1.720 30,881 +0.04(+2.38%)
Oct 03, 2022 1.680 1.710 1.560 1.680 178,656 +0.01(+0.60%)
Sep 30, 2022 1.750 1.810 1.660 1.670 109,138 -0.07(-4.02%)
Sep 29, 2022 1.790 1.790 1.700 1.740 100,025 -0.07(-3.87%)
Sep 28, 2022 1.720 1.930 1.720 1.810 153,474 +0.12(+7.10%)
Sep 27, 2022 1.700 1.760 1.650 1.690 78,929 -0.01(-0.59%)
Sep 26, 2022 1.740 1.850 1.650 1.700 133,290 -0.08(-4.49%)
Sep 23, 2022 1.804 1.804 1.755 1.780 37,114 +0.00(+0.00%)
Sep 22, 2022 1.810 1.839 1.710 1.780 136,142 -0.03(-1.66%)
Sep 21, 2022 1.820 1.900 1.800 1.810 109,442 -0.05(-2.69%)
Sep 20, 2022 1.810 1.910 1.810 1.860 88,120 -0.01(-0.53%)
Sep 19, 2022 1.880 1.900 1.840 1.870 37,500 -0.03(-1.58%)
Sep 16, 2022 1.930 1.930 1.840 1.900 42,032 +0.02(+1.06%)
Sep 15, 2022 1.910 1.930 1.860 1.880 56,975 -0.02(-1.05%)
Sep 14, 2022 1.980 2.010 1.900 1.900 111,766 +0.00(+0.00%)
Sep 13, 2022 1.967 1.967 1.900 1.900 48,158 -0.10(-5.00%)
Sep 12, 2022 1.990 2.030 1.984 2.000 56,993 -0.02(-0.99%)
Sep 09, 2022 2.000 2.064 1.980 2.020 59,955 +0.04(+2.11%)
Sep 08, 2022 1.950 1.980 1.890 1.978 19,354 +0.03(+1.45%)
Sep 07, 2022 1.860 1.969 1.840 1.950 87,791 +0.07(+3.72%)
Sep 06, 2022 1.999 2.020 1.860 1.880 41,605 -0.11(-5.53%)
Sep 02, 2022 1.970 2.000 1.932 1.990 23,040 +0.00(+0.00%)
Sep 01, 2022 1.930 1.990 1.917 1.990 13,577 +0.01(+0.51%)
Aug 31, 2022 1.970 2.075 1.930 1.980 25,291 +0.05(+2.59%)
Aug 30, 2022 2.020 2.150 1.900 1.930 39,955 -0.06(-3.02%)
Aug 29, 2022 2.150 2.170 1.970 1.990 64,558 -0.02(-1.00%)
Aug 26, 2022 2.080 2.080 2.000 2.010 19,353 -0.09(-4.29%)
Aug 25, 2022 2.100 2.150 2.060 2.100 22,495 -0.01(-0.47%)
Aug 24, 2022 2.120 2.122 2.070 2.110 24,942 -0.01(-0.47%)
Aug 23, 2022 2.030 2.150 2.030 2.120 12,118 +0.06(+2.91%)
Aug 22, 2022 2.070 2.070 1.970 2.060 38,301 -0.03(-1.44%)
Aug 19, 2022 2.250 2.300 2.090 2.090 41,283 -0.12(-5.43%)
Aug 18, 2022 2.250 2.310 2.198 2.210 18,517 -0.00(-0.23%)
Aug 17, 2022 2.230 2.265 2.120 2.215 58,174 +0.01(+0.68%)
Aug 16, 2022 2.130 2.320 2.120 2.200 140,492 +0.08(+3.77%)
Aug 15, 2022 2.000 2.140 2.000 2.120 92,180 +0.10(+4.95%)
Aug 12, 2022 2.100 2.100 2.000 2.020 68,621 -0.07(-3.35%)
Aug 11, 2022 2.160 2.220 2.000 2.090 106,089 +0.02(+0.97%)
Aug 10, 2022 1.870 2.150 1.830 2.070 171,435 +0.19(+10.11%)
Aug 09, 2022 1.880 1.930 1.850 1.880 12,658 -0.02(-1.05%)
Aug 08, 2022 1.800 1.900 1.800 1.900 62,860 +0.06(+3.26%)
Aug 05, 2022 1.720 1.840 1.720 1.840 75,795 +0.11(+6.36%)
Aug 04, 2022 1.710 1.740 1.680 1.730 16,793 +0.06(+3.59%)
Aug 03, 2022 1.720 1.770 1.670 1.670 56,954 -0.04(-2.34%)
Aug 02, 2022 1.720 1.750 1.710 1.710 10,726 -0.01(-0.58%)
Aug 01, 2022 1.790 1.790 1.700 1.720 29,593 -0.05(-2.82%)
Jul 29, 2022 1.780 1.830 1.729 1.770 35,435 -0.03(-1.67%)
Jul 28, 2022 1.850 1.850 1.760 1.800 27,454 -0.05(-2.70%)
Jul 27, 2022 1.760 1.850 1.740 1.850 20,376 +0.11(+6.32%)
Jul 26, 2022 1.750 1.790 1.695 1.740 64,125 +0.01(+0.58%)
Jul 25, 2022 1.790 1.810 1.710 1.730 44,036 -0.01(-0.57%)
Jul 22, 2022 1.950 1.950 1.730 1.740 48,666 -0.21(-10.77%)
Jul 21, 2022 1.910 1.950 1.870 1.950 9,929 +0.06(+3.17%)
Jul 20, 2022 1.930 1.960 1.860 1.890 53,551 -0.01(-0.53%)
Jul 19, 2022 1.880 1.980 1.870 1.900 43,606 -0.01(-0.52%)
Jul 18, 2022 1.790 1.950 1.790 1.910 50,362 +0.12(+6.70%)
Jul 15, 2022 1.830 1.840 1.700 1.790 120,163 -0.03(-1.65%)
Jul 14, 2022 1.860 1.870 1.800 1.820 49,917 -0.03(-1.62%)
Jul 13, 2022 1.890 1.900 1.800 1.850 64,464 +0.00(+0.00%)
Jul 12, 2022 1.934 1.934 1.830 1.850 26,033 -0.06(-3.14%)
Jul 11, 2022 1.930 1.980 1.900 1.910 32,466 -0.07(-3.54%)
Jul 08, 2022 1.950 2.010 1.950 1.980 23,906 +0.02(+1.02%)
Jul 07, 2022 1.960 2.069 1.950 1.960 46,247 +0.01(+0.51%)
Jul 06, 2022 1.920 1.980 1.920 1.950 22,440 +0.02(+1.04%)
Jul 05, 2022 1.990 2.055 1.910 1.930 82,769 -0.05(-2.53%)
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.