Skip to main content

Tracon Pharmaceuticals Inc (NQ: TCON )

1.810 +0.020 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.50 35.50 34.50 34.50 1,170 -1.00(-2.82%)
Apr 27, 2017 36.50 37.50 35.00 35.50 2,282 -1.50(-4.05%)
Apr 26, 2017 35.50 37.00 35.00 37.00 3,891 +2.00(+5.71%)
Apr 25, 2017 35.00 36.00 34.00 35.00 4,475 -0.25(-0.71%)
Apr 24, 2017 36.00 36.00 34.50 35.25 3,230 -0.25(-0.70%)
Apr 21, 2017 36.50 36.50 34.50 35.50 4,199 -1.00(-2.74%)
Apr 20, 2017 36.50 38.00 36.00 36.50 3,567 +0.50(+1.39%)
Apr 19, 2017 37.50 38.50 36.00 36.00 5,348 -1.50(-4.00%)
Apr 18, 2017 35.50 39.01 34.86 37.50 7,610 +2.00(+5.63%)
Apr 17, 2017 37.00 37.00 34.00 35.50 14,031 -1.00(-2.74%)
Apr 13, 2017 37.00 38.00 36.50 36.50 12,671 -0.50(-1.35%)
Apr 12, 2017 37.95 38.00 36.50 37.00 5,835 -0.50(-1.33%)
Apr 11, 2017 39.00 39.50 36.50 37.50 4,619 -1.00(-2.60%)
Apr 10, 2017 37.00 39.50 36.00 38.50 6,011 +1.00(+2.67%)
Apr 07, 2017 37.50 41.00 36.00 37.50 15,844 +0.50(+1.35%)
Apr 06, 2017 39.00 42.00 36.50 37.00 15,139 -2.00(-5.13%)
Apr 05, 2017 40.50 44.00 38.50 39.00 20,202 -2.04(-4.97%)
Apr 04, 2017 36.50 44.00 36.00 41.04 27,061 +5.04(+14.00%)
Apr 03, 2017 38.00 38.07 36.00 36.00 5,183 -1.50(-4.00%)
Mar 31, 2017 38.93 39.50 37.00 37.50 3,577 -0.50(-1.32%)
Mar 30, 2017 39.00 39.00 36.50 38.00 11,831 -1.00(-2.56%)
Mar 29, 2017 42.50 42.50 39.00 39.00 15,665 -3.50(-8.24%)
Mar 28, 2017 42.50 42.97 41.50 42.50 1,389 +0.50(+1.19%)
Mar 27, 2017 40.00 42.50 40.00 42.00 1,960 +1.00(+2.44%)
Mar 24, 2017 43.50 43.50 40.00 41.00 5,800 -2.00(-4.65%)
Mar 23, 2017 43.50 44.00 42.50 43.00 2,221 -0.50(-1.15%)
Mar 22, 2017 42.50 43.50 42.00 43.50 1,386 +0.50(+1.16%)
Mar 21, 2017 45.00 45.00 41.50 43.00 3,567 -2.50(-5.49%)
Mar 20, 2017 44.50 46.00 43.55 45.50 4,199 +0.50(+1.11%)
Mar 17, 2017 43.50 45.00 42.00 45.00 3,904 +1.50(+3.45%)
Mar 16, 2017 45.00 46.00 42.50 43.50 7,734 -1.50(-3.33%)
Mar 15, 2017 42.00 46.95 40.00 45.00 27,028 +4.50(+11.11%)
Mar 14, 2017 41.00 41.20 40.00 40.50 2,601 -1.00(-2.41%)
Mar 13, 2017 40.50 42.00 40.00 41.50 4,146 +0.50(+1.22%)
Mar 10, 2017 41.50 42.00 40.50 41.00 5,281 +0.00(+0.00%)
Mar 09, 2017 39.51 41.50 39.00 41.00 2,946 +1.50(+3.80%)
Mar 08, 2017 38.50 40.00 38.50 39.50 3,689 +1.00(+2.60%)
Mar 07, 2017 40.00 40.00 38.00 38.50 4,388 -0.50(-1.28%)
Mar 06, 2017 40.50 41.30 38.00 39.00 7,535 -2.00(-4.88%)
Mar 03, 2017 41.50 41.75 38.57 41.00 3,966 +0.50(+1.23%)
Mar 02, 2017 39.50 41.00 39.00 40.50 8,218 +0.50(+1.25%)
Mar 01, 2017 39.00 40.50 39.00 40.00 6,423 +1.00(+2.56%)
Feb 28, 2017 39.00 40.00 39.00 39.00 5,312 -0.50(-1.27%)
Feb 27, 2017 39.50 41.50 39.30 39.50 5,159 +0.50(+1.28%)
Feb 24, 2017 38.50 40.00 38.00 39.00 2,072 +0.00(+0.00%)
Feb 23, 2017 37.50 39.25 36.50 39.00 5,324 +2.00(+5.41%)
Feb 22, 2017 38.50 39.10 37.00 37.00 4,371 -1.50(-3.90%)
Feb 21, 2017 39.50 39.75 38.00 38.50 3,314 -1.00(-2.53%)
Feb 17, 2017 39.50 39.50 39.50 0 -0.50(-1.25%)
Feb 16, 2017 41.00 42.00 38.50 40.00 8,078 +1.00(+2.56%)
Feb 15, 2017 39.50 40.00 38.50 39.00 7,601 -0.50(-1.27%)
Feb 14, 2017 40.50 40.50 39.00 39.50 5,012 -1.50(-3.66%)
Feb 13, 2017 41.00 41.00 40.00 41.00 5,931 -0.50(-1.20%)
Feb 10, 2017 37.50 42.50 36.00 41.50 85,967 -7.00(-14.43%)
Feb 09, 2017 49.00 50.00 47.50 48.50 5,117 -0.50(-1.02%)
Feb 08, 2017 49.00 49.00 47.00 49.00 3,533 -0.50(-1.01%)
Feb 07, 2017 49.00 49.50 47.50 49.50 4,731 +2.50(+5.32%)
Feb 06, 2017 48.50 50.00 47.00 47.00 3,457 -2.50(-5.05%)
Feb 03, 2017 48.00 50.00 47.50 49.50 6,249 +1.50(+3.12%)
Feb 02, 2017 48.00 49.50 46.50 48.00 2,824 -0.50(-1.03%)
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.