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 28, 2024 0.4066 0.4520 0.4520 0.4298 3,116,926 +0.02(+4.80%)
Mar 27, 2024 0.4050 0.4300 0.3900 0.4101 1,602,759 -0.02(-4.63%)
Mar 26, 2024 0.4579 0.4600 0.3900 0.4300 3,376,791 -0.03(-6.52%)
Mar 25, 2024 0.4700 0.5000 0.4406 0.4600 3,694,884 +0.00(+0.74%)
Mar 22, 2024 0.4500 0.5500 0.4450 0.4566 10,157,369 +0.02(+4.49%)
Mar 21, 2024 0.3700 0.4500 0.3605 0.4370 6,300,178 +0.07(+17.47%)
Mar 20, 2024 0.3857 0.4000 0.3511 0.3720 2,318,397 -0.02(-4.49%)
Mar 19, 2024 0.3600 0.5100 0.3369 0.3895 8,964,498 +0.03(+7.86%)
Mar 18, 2024 0.3683 0.3800 0.2875 0.3611 8,371,210 -0.01(-3.71%)
Mar 15, 2024 0.4100 0.4299 0.3511 0.3750 6,614,217 -0.06(-14.31%)
Mar 14, 2024 0.6193 0.6200 0.3567 0.4376 20,678,736 -0.19(-30.65%)
Mar 13, 2024 0.3900 0.7373 0.3900 0.6310 26,604,574 +0.24(+61.79%)
Mar 12, 2024 0.3155 0.4015 0.3151 0.3900 18,539,328 +0.10(+34.48%)
Mar 11, 2024 0.2500 0.2942 0.2310 0.2900 7,580,713 +0.04(+17.41%)
Mar 08, 2024 0.2279 0.2600 0.2250 0.2470 5,393,419 +0.01(+6.24%)
Mar 07, 2024 0.2000 0.2398 0.1910 0.2325 6,988,523 +0.04(+18.02%)
Mar 06, 2024 0.2000 0.2000 0.1751 0.1970 2,570,326 +0.01(+5.07%)
Mar 05, 2024 0.1832 0.1899 0.1742 0.1875 1,428,342 -0.00(-0.53%)
Mar 04, 2024 0.1900 0.1900 0.1718 0.1885 885,433 +0.00(+0.27%)
Mar 01, 2024 0.1795 0.1977 0.1795 0.1880 1,475,495 +0.01(+3.87%)
Feb 29, 2024 0.1740 0.1890 0.1740 0.1810 893,970 +0.01(+3.90%)
Feb 28, 2024 0.1779 0.1845 0.1651 0.1742 404,602 -0.00(-2.08%)
Feb 27, 2024 0.1854 0.1860 0.1765 0.1779 533,219 -0.01(-2.79%)
Feb 26, 2024 0.1630 0.1830 0.1630 0.1830 594,544 +0.02(+10.17%)
Feb 23, 2024 0.1744 0.1788 0.1583 0.1661 1,356,082 -0.01(-7.62%)
Feb 22, 2024 0.1830 0.1832 0.1721 0.1798 662,387 -0.00(-0.72%)
Feb 21, 2024 0.1850 0.1880 0.1800 0.1811 348,699 -0.00(-2.69%)
Feb 20, 2024 0.1820 0.1900 0.1800 0.1861 411,843 -0.00(-0.37%)
Feb 16, 2024 0.1902 0.1902 0.1811 0.1868 358,376 -0.00(-1.79%)
Feb 15, 2024 0.1935 0.1970 0.1800 0.1902 966,321 +0.00(+0.11%)
Feb 14, 2024 0.1930 0.2000 0.1821 0.1900 967,457 -0.01(-2.56%)
Feb 13, 2024 0.2000 0.2000 0.1905 0.1950 260,735 -0.00(-2.26%)
Feb 12, 2024 0.2000 0.2000 0.1860 0.1995 1,082,704 +0.01(+6.17%)
Feb 09, 2024 0.1900 0.1956 0.1821 0.1879 716,920 -0.01(-3.99%)
Feb 08, 2024 0.2000 0.2041 0.1901 0.1957 529,967 -0.00(-0.05%)
Feb 07, 2024 0.1866 0.1958 0.1866 0.1958 491,326 +0.01(+3.05%)
Feb 06, 2024 0.1996 0.1997 0.1810 0.1900 1,215,321 -0.01(-4.90%)
Feb 05, 2024 0.1996 0.2000 0.1850 0.1998 464,654 +0.00(+1.42%)
Feb 02, 2024 0.1990 0.1990 0.1872 0.1970 214,601 +0.00(+1.03%)
Feb 01, 2024 0.1894 0.1982 0.1850 0.1950 682,637 +0.01(+2.90%)
Jan 31, 2024 0.2000 0.2088 0.1893 0.1895 982,330 -0.02(-9.24%)
Jan 30, 2024 0.2257 0.2300 0.2011 0.2088 427,117 -0.00(-0.85%)
Jan 29, 2024 0.2070 0.2200 0.1985 0.2106 721,549 +0.00(+1.74%)
Jan 26, 2024 0.2100 0.2200 0.1950 0.2070 2,909,425 +0.00(+1.47%)
Jan 25, 2024 0.1725 0.2100 0.1701 0.2040 4,499,530 +0.03(+15.38%)
Jan 24, 2024 0.1590 0.1800 0.1590 0.1768 1,331,572 +0.02(+14.06%)
Jan 23, 2024 0.1540 0.1592 0.1505 0.1550 488,028 -0.00(-0.64%)
Jan 22, 2024 0.1410 0.1620 0.1410 0.1560 680,052 +0.00(+2.09%)
Jan 19, 2024 0.1519 0.1567 0.1450 0.1528 884,927 +0.00(+0.07%)
Jan 18, 2024 0.1505 0.1598 0.1500 0.1527 501,694 -0.00(-2.74%)
Jan 17, 2024 0.1740 0.1740 0.1505 0.1570 1,361,354 -0.01(-7.10%)
Jan 16, 2024 0.1690 0.1794 0.1681 0.1690 694,255 -0.00(-0.12%)
Jan 12, 2024 0.1740 0.1798 0.1670 0.1692 1,462,281 -0.00(-2.70%)
Jan 11, 2024 0.1770 0.1770 0.1690 0.1739 353,098 -0.00(-0.57%)
Jan 10, 2024 0.1770 0.1770 0.1695 0.1749 392,357 -0.00(-0.57%)
Jan 09, 2024 0.1769 0.1780 0.1690 0.1759 452,032 -0.00(-0.40%)
Jan 08, 2024 0.1732 0.1780 0.1668 0.1766 495,453 +0.00(+1.49%)
Jan 05, 2024 0.1750 0.1760 0.1668 0.1740 323,710 +0.00(+0.00%)
Jan 04, 2024 0.1655 0.1750 0.1626 0.1740 979,107 +0.00(+2.96%)
Jan 03, 2024 0.1745 0.1770 0.1625 0.1690 1,257,332 -0.01(-4.52%)
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.