Skip to main content

Tracon Pharma (NQ: TCON )

0.3999 -0.0102 (-2.49%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.060 3.150 2.570 3.040 741,200 +0.09(+3.05%)
Feb 27, 2020 3.030 3.320 2.670 2.950 390,847 -0.09(-2.96%)
Feb 26, 2020 3.390 3.440 2.960 3.040 544,922 -0.30(-8.98%)
Feb 25, 2020 3.610 3.700 3.310 3.340 269,213 -0.28(-7.73%)
Feb 24, 2020 3.700 3.726 3.380 3.620 400,056 -0.19(-4.99%)
Feb 21, 2020 4.010 4.050 3.770 3.810 268,300 -0.22(-5.46%)
Feb 20, 2020 3.990 4.200 3.850 4.030 512,334 +0.14(+3.60%)
Feb 19, 2020 3.950 4.040 3.850 3.890 251,474 -0.19(-4.66%)
Feb 18, 2020 4.110 4.260 3.840 4.080 247,111 -0.02(-0.49%)
Feb 14, 2020 4.300 4.380 4.062 4.100 337,300 -0.19(-4.43%)
Feb 13, 2020 4.200 4.400 4.070 4.290 235,096 +0.05(+1.18%)
Feb 12, 2020 4.300 4.350 4.140 4.240 297,371 +0.05(+1.19%)
Feb 11, 2020 4.090 4.430 3.960 4.190 833,555 +0.24(+6.08%)
Feb 10, 2020 3.860 4.080 3.860 3.950 227,430 +0.00(+0.00%)
Feb 07, 2020 3.820 4.250 3.627 3.950 768,700 +0.18(+4.77%)
Feb 06, 2020 3.870 3.975 3.710 3.770 143,669 -0.10(-2.58%)
Feb 05, 2020 3.980 4.090 3.820 3.870 270,146 +0.00(+0.00%)
Feb 04, 2020 3.980 3.980 3.700 3.870 281,884 -0.06(-1.53%)
Feb 03, 2020 4.020 4.070 3.630 3.930 430,445 -0.09(-2.24%)
Jan 31, 2020 4.150 4.380 3.990 4.020 246,300 -0.22(-5.19%)
Jan 30, 2020 4.070 4.330 3.960 4.240 303,639 +0.24(+6.00%)
Jan 29, 2020 4.180 4.380 3.950 4.000 245,966 -0.16(-3.85%)
Jan 28, 2020 3.960 4.240 3.960 4.160 276,597 +0.22(+5.58%)
Jan 27, 2020 4.000 4.100 3.680 3.940 440,539 -0.25(-5.97%)
Jan 24, 2020 4.380 4.750 4.000 4.190 1,258,600 -0.19(-4.34%)
Jan 23, 2020 3.800 4.450 3.470 4.380 1,501,421 +0.64(+17.11%)
Jan 22, 2020 3.800 3.900 3.660 3.740 289,620 -0.02(-0.53%)
Jan 21, 2020 3.860 4.100 3.580 3.760 722,879 -0.20(-5.05%)
Jan 17, 2020 4.050 4.400 3.800 3.960 2,001,900 -0.34(-7.91%)
Jan 16, 2020 2.980 4.800 2.960 4.300 5,671,542 +1.37(+46.76%)
Jan 15, 2020 2.960 3.300 2.840 2.930 1,578,801 +0.13(+4.64%)
Jan 14, 2020 2.710 2.890 2.610 2.800 1,166,645 +0.10(+3.70%)
Jan 13, 2020 2.900 2.950 2.520 2.700 707,100 -0.20(-6.90%)
Jan 10, 2020 2.680 3.050 2.680 2.900 1,114,200 +0.24(+9.02%)
Jan 09, 2020 2.570 2.680 2.410 2.660 754,221 +0.13(+5.14%)
Jan 08, 2020 2.530 2.650 2.420 2.530 492,205 -0.04(-1.56%)
Jan 07, 2020 2.370 2.550 2.370 2.570 1,867,787 +0.19(+7.99%)
Jan 06, 2020 2.500 2.500 2.330 2.380 128,948 -0.12(-4.80%)
Jan 03, 2020 2.700 2.730 2.263 2.500 137,700 -0.16(-6.02%)
Jan 02, 2020 2.350 2.790 2.310 2.660 881,499 +0.32(+13.68%)
Dec 31, 2019 2.300 2.350 2.210 2.340 206,000 +0.09(+4.00%)
Dec 30, 2019 2.350 2.350 2.070 2.250 292,772 -0.10(-4.26%)
Dec 27, 2019 2.410 2.450 2.310 2.350 225,700 -0.03(-1.26%)
Dec 26, 2019 2.350 2.470 2.300 2.380 777,818 +0.02(+0.85%)
Dec 24, 2019 2.400 2.430 2.300 2.360 232,400 +0.04(+1.72%)
Dec 23, 2019 2.500 2.500 2.260 2.320 536,401 -0.12(-4.92%)
Dec 20, 2019 3.150 3.150 2.250 2.440 5,593,900 -0.05(-2.01%)
Dec 19, 2019 2.580 2.590 2.460 2.490 74,047 -0.11(-4.23%)
Dec 18, 2019 2.560 2.699 2.420 2.600 88,911 -0.01(-0.38%)
Dec 17, 2019 2.650 2.780 2.520 2.610 23,015 -0.03(-1.14%)
Dec 16, 2019 2.550 2.774 2.540 2.640 29,804 +0.05(+1.93%)
Dec 13, 2019 2.610 2.730 2.520 2.590 16,200 +0.09(+3.60%)
Dec 12, 2019 2.760 3.180 2.500 2.500 26,348 -0.29(-10.39%)
Dec 11, 2019 2.790 2.876 2.760 2.790 19,822 +0.02(+0.72%)
Dec 10, 2019 2.926 2.926 2.760 2.770 21,137 -0.15(-5.14%)
Dec 09, 2019 3.040 3.310 2.740 2.920 45,116 -0.15(-4.89%)
Dec 06, 2019 3.210 3.210 3.010 3.070 18,600 +0.02(+0.66%)
Dec 05, 2019 3.280 3.280 3.010 3.050 45,313 -0.18(-5.57%)
Dec 04, 2019 3.440 3.450 3.230 3.230 33,419 -0.30(-8.50%)
Dec 03, 2019 3.240 3.570 3.210 3.530 41,672 +0.27(+8.28%)
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.