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 (%)
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%)
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.