Tracon Pharmaceuticals Inc (NQ: TCON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.132	9.040	9.040	8.596	156,696	+0.39(+4.80%)
Mar 27, 2024	8.100	8.600	7.800	8.202	80,137	-0.40(-4.63%)
Mar 26, 2024	9.158	9.200	7.800	8.600	168,839	-0.60(-6.52%)
Mar 25, 2024	9.400	10.00	8.812	9.200	184,744	+0.07(+0.74%)
Mar 22, 2024	9.000	11.00	8.900	9.132	507,868	+0.39(+4.49%)
Mar 21, 2024	7.400	9.000	7.210	8.740	315,008	+1.30(+17.47%)
Mar 20, 2024	7.714	8.000	7.022	7.440	115,919	-0.35(-4.49%)
Mar 19, 2024	7.200	10.20	6.738	7.790	448,224	+0.57(+7.86%)
Mar 18, 2024	7.366	7.600	5.750	7.222	418,560	-0.28(-3.71%)
Mar 15, 2024	8.200	8.598	7.022	7.500	330,710	-1.25(-14.31%)
Mar 14, 2024	12.39	12.40	7.134	8.752	1,033,936	-3.87(-30.65%)
Mar 13, 2024	7.800	14.75	7.800	12.62	1,330,228	+4.82(+61.79%)
Mar 12, 2024	6.310	8.030	6.302	7.800	926,966	+2.00(+34.48%)
Mar 11, 2024	5.000	5.884	4.620	5.800	379,035	+0.86(+17.41%)
Mar 08, 2024	4.558	5.200	4.500	4.940	269,670	+0.29(+6.24%)
Mar 07, 2024	4.000	4.796	3.820	4.650	349,426	+0.71(+18.02%)
Mar 06, 2024	4.000	4.000	3.502	3.940	128,516	+0.19(+5.07%)
Mar 05, 2024	3.664	3.798	3.484	3.750	71,417	-0.02(-0.53%)
Mar 04, 2024	3.800	3.800	3.436	3.770	44,271	+0.01(+0.27%)
Mar 01, 2024	3.590	3.954	3.590	3.760	73,774	+0.14(+3.87%)
Feb 29, 2024	3.480	3.780	3.480	3.620	44,698	+0.14(+3.90%)
Feb 28, 2024	3.558	3.690	3.302	3.484	20,230	-0.07(-2.08%)
Feb 27, 2024	3.708	3.720	3.530	3.558	26,660	-0.10(-2.79%)
Feb 26, 2024	3.260	3.660	3.260	3.660	29,727	+0.34(+10.17%)
Feb 23, 2024	3.488	3.576	3.166	3.322	67,804	-0.27(-7.62%)
Feb 22, 2024	3.660	3.664	3.442	3.596	33,119	-0.03(-0.72%)
Feb 21, 2024	3.700	3.760	3.600	3.622	17,434	-0.10(-2.69%)
Feb 20, 2024	3.640	3.800	3.600	3.722	20,592	-0.01(-0.37%)
Feb 16, 2024	3.804	3.804	3.622	3.736	17,918	-0.07(-1.79%)
Feb 15, 2024	3.870	3.940	3.600	3.804	48,316	+0.00(+0.11%)
Feb 14, 2024	3.860	4.000	3.642	3.800	48,372	-0.10(-2.56%)
Feb 13, 2024	4.000	4.000	3.810	3.900	13,036	-0.09(-2.26%)
Feb 12, 2024	4.000	4.000	3.720	3.990	54,135	+0.23(+6.17%)
Feb 09, 2024	3.800	3.912	3.642	3.758	35,846	-0.16(-3.99%)
Feb 08, 2024	4.000	4.082	3.802	3.914	26,498	-0.00(-0.05%)
Feb 07, 2024	3.732	3.916	3.732	3.916	24,566	+0.12(+3.05%)
Feb 06, 2024	3.992	3.994	3.620	3.800	60,766	-0.20(-4.90%)
Feb 05, 2024	3.992	4.000	3.700	3.996	23,232	+0.06(+1.42%)
Feb 02, 2024	3.980	3.980	3.744	3.940	10,730	+0.04(+1.03%)
Feb 01, 2024	3.788	3.964	3.700	3.900	34,131	+0.11(+2.90%)
Jan 31, 2024	4.000	4.176	3.786	3.790	49,116	-0.39(-9.24%)
Jan 30, 2024	4.514	4.600	4.022	4.176	21,355	-0.04(-0.85%)
Jan 29, 2024	4.140	4.400	3.970	4.212	36,077	+0.07(+1.74%)
Jan 26, 2024	4.200	4.400	3.900	4.140	145,471	+0.06(+1.47%)
Jan 25, 2024	3.450	4.200	3.402	4.080	224,976	+0.54(+15.38%)
Jan 24, 2024	3.180	3.600	3.180	3.536	66,578	+0.44(+14.06%)
Jan 23, 2024	3.080	3.184	3.010	3.100	24,401	-0.02(-0.64%)
Jan 22, 2024	2.820	3.240	2.820	3.120	34,002	+0.06(+2.09%)
Jan 19, 2024	3.038	3.134	2.900	3.056	44,246	+0.00(+0.07%)
Jan 18, 2024	3.010	3.196	3.000	3.054	25,084	-0.09(-2.74%)
Jan 17, 2024	3.480	3.480	3.010	3.140	68,067	-0.24(-7.10%)
Jan 16, 2024	3.380	3.588	3.362	3.380	34,712	-0.00(-0.12%)
Jan 12, 2024	3.480	3.596	3.340	3.384	73,114	-0.09(-2.70%)
Jan 11, 2024	3.540	3.540	3.380	3.478	17,654	-0.02(-0.57%)
Jan 10, 2024	3.540	3.540	3.390	3.498	19,617	-0.02(-0.57%)
Jan 09, 2024	3.538	3.560	3.380	3.518	22,601	-0.01(-0.40%)
Jan 08, 2024	3.464	3.560	3.336	3.532	24,772	+0.05(+1.49%)
Jan 05, 2024	3.500	3.520	3.336	3.480	16,185	+0.00(+0.00%)
Jan 04, 2024	3.310	3.500	3.252	3.480	48,955	+0.10(+2.96%)
Jan 03, 2024	3.490	3.540	3.250	3.380	62,866	-0.16(-4.52%)
Jan 02, 2024	3.622	3.666	3.470	3.540	39,459	+0.04(+1.09%)
Dec 29, 2023	3.590	3.600	3.460	3.502	50,127	-0.09(-2.51%)
Dec 28, 2023	3.600	3.730	3.500	3.592	56,062	-0.07(-1.86%)
Dec 27, 2023	3.580	3.680	3.460	3.660	88,538	-0.05(-1.24%)
Dec 26, 2023	3.680	3.770	3.398	3.706	56,915	+0.11(+3.06%)
Dec 22, 2023	3.420	3.690	3.420	3.596	64,196	+0.16(+4.53%)
Dec 21, 2023	3.460	3.586	3.200	3.440	190,334	-0.32(-8.51%)
Dec 20, 2023	4.340	4.460	3.440	3.760	1,962,651	+0.00(+0.00%)
Dec 19, 2023	3.632	3.760	3.424	3.760	31,007	+0.06(+1.62%)
Dec 18, 2023	3.628	3.778	3.502	3.700	24,832	-0.04(-1.07%)
Dec 15, 2023	3.930	3.930	3.684	3.740	34,920	-0.06(-1.53%)
Dec 14, 2023	3.388	3.870	3.320	3.798	81,139	+0.35(+10.02%)
Dec 13, 2023	3.424	3.516	3.200	3.452	36,248	+0.15(+4.61%)
Dec 12, 2023	3.400	3.400	3.140	3.300	89,625	-0.15(-4.24%)
Dec 11, 2023	3.842	3.842	3.350	3.446	66,482	-0.32(-8.50%)
Dec 08, 2023	4.000	4.000	3.622	3.766	62,678	-0.23(-5.85%)
Dec 07, 2023	4.050	4.122	3.862	4.000	46,206	-0.16(-3.85%)
Dec 06, 2023	4.140	4.336	3.880	4.160	109,926	+0.02(+0.48%)
Dec 05, 2023	3.870	4.340	3.866	4.140	121,167	+0.08(+1.97%)
Dec 04, 2023	4.200	4.200	3.800	4.060	58,553	+0.01(+0.25%)
Dec 01, 2023	4.096	4.200	3.492	4.050	101,896	-0.04(-0.98%)
Nov 30, 2023	4.040	4.342	3.890	4.090	174,657	+0.06(+1.44%)
Nov 29, 2023	3.542	4.096	3.402	4.032	213,810	+0.41(+11.38%)
Nov 28, 2023	3.604	3.698	3.450	3.620	97,116	-0.05(-1.36%)
Nov 27, 2023	3.688	3.760	3.560	3.670	137,617	-0.15(-3.93%)
Nov 24, 2023	3.700	4.000	3.580	3.820	107,758	-0.03(-0.83%)
Nov 22, 2023	3.804	4.130	3.500	3.852	356,294	-0.49(-11.24%)
Nov 21, 2023	4.280	5.000	3.800	4.340	3,789,415	+0.87(+25.07%)
Nov 20, 2023	3.900	4.180	3.274	3.470	864,150	+0.11(+3.34%)
Nov 17, 2023	3.110	3.540	3.000	3.358	77,924	+0.16(+5.00%)
Nov 16, 2023	3.438	3.438	3.100	3.198	90,643	-0.19(-5.50%)
Nov 15, 2023	3.600	3.654	3.300	3.384	126,365	-0.20(-5.47%)
Nov 14, 2023	3.790	4.100	3.502	3.580	333,030	-0.70(-16.36%)
Nov 13, 2023	3.742	4.404	3.400	4.280	404,277	-0.33(-7.08%)
Nov 10, 2023	6.040	6.600	4.140	4.606	3,784,547	+1.41(+43.94%)
Nov 09, 2023	3.224	3.224	2.960	3.200	712,568	+0.03(+0.95%)
Nov 08, 2023	3.200	3.200	2.928	3.170	43,528	+0.17(+5.67%)
Nov 07, 2023	3.122	3.200	2.926	3.000	16,054	+0.07(+2.53%)
Nov 06, 2023	3.000	3.096	2.920	2.926	14,956	-0.04(-1.22%)
Nov 03, 2023	3.150	3.152	2.880	2.962	25,989	+0.04(+1.30%)
Nov 02, 2023	3.400	3.346	2.620	2.924	39,623	-0.42(-12.66%)
Nov 01, 2023	3.402	3.458	3.130	3.348	4,478	-0.20(-5.74%)
Oct 31, 2023	3.120	3.556	3.000	3.552	20,734	+0.36(+11.35%)
Oct 30, 2023	3.232	3.450	3.000	3.190	8,124	-0.05(-1.42%)
Oct 27, 2023	3.200	3.400	3.120	3.236	6,893	-0.00(-0.06%)
Oct 26, 2023	3.400	3.518	3.132	3.238	7,957	-0.20(-5.87%)
Oct 25, 2023	3.756	3.848	3.324	3.440	22,581	-0.44(-11.34%)
Oct 24, 2023	3.000	4.578	2.640	3.880	80,935	+0.80(+26.06%)
Oct 23, 2023	3.000	3.136	3.000	3.078	12,804	-0.06(-1.85%)
Oct 20, 2023	3.100	3.214	2.992	3.136	14,890	+0.07(+2.35%)
Oct 19, 2023	3.200	3.298	3.006	3.064	31,277	-0.18(-5.55%)
Oct 18, 2023	3.264	3.388	3.044	3.244	22,382	-0.12(-3.45%)
Oct 17, 2023	3.260	3.500	3.086	3.360	35,070	+0.24(+7.62%)
Oct 16, 2023	3.478	3.400	2.920	3.122	52,018	-0.72(-18.70%)
Oct 13, 2023	4.534	4.534	3.180	3.840	691,564	+0.00(+0.00%)
Oct 12, 2023	3.800	4.296	3.506	3.840	102,723	+0.54(+16.43%)
Oct 11, 2023	3.000	3.564	2.700	3.298	87,333	+0.65(+24.74%)
Oct 10, 2023	3.000	3.078	2.510	2.644	36,808	-0.38(-12.57%)
Oct 09, 2023	3.632	3.632	3.022	3.024	11,267	-0.32(-9.57%)
Oct 06, 2023	3.640	3.640	3.240	3.344	25,462	+0.00(+0.06%)
Oct 05, 2023	3.000	3.526	3.000	3.342	26,866	+0.30(+9.93%)
Oct 04, 2023	2.996	3.098	2.978	3.040	15,608	+0.06(+1.88%)
Oct 03, 2023	3.374	3.374	2.980	2.984	23,011	-0.35(-10.55%)
Oct 02, 2023	3.680	3.680	3.170	3.336	15,664	-0.22(-6.29%)
Sep 29, 2023	3.600	3.800	3.420	3.560	6,388	+0.00(+0.00%)
Sep 28, 2023	3.800	3.800	3.546	3.560	10,987	-0.26(-6.81%)
Sep 27, 2023	4.000	4.180	3.700	3.820	8,459	-0.12(-3.09%)
Sep 26, 2023	3.944	4.120	3.700	3.942	6,475	+0.00(+0.05%)
Sep 25, 2023	4.200	4.126	3.900	3.940	8,022	-0.41(-9.43%)
Sep 22, 2023	4.400	4.410	4.190	4.350	13,455	-0.03(-0.73%)
Sep 21, 2023	4.134	4.442	3.822	4.382	14,895	+0.12(+2.82%)
Sep 20, 2023	4.642	4.752	3.662	4.262	53,332	-0.41(-8.85%)
Sep 19, 2023	5.750	5.794	4.502	4.676	41,212	-0.45(-8.74%)
Sep 18, 2023	5.200	5.520	4.714	5.124	180,714	+0.04(+0.87%)
Sep 15, 2023	4.600	5.400	4.600	5.080	16,802	+0.19(+3.84%)
Sep 14, 2023	5.000	5.078	4.512	4.892	7,206	-0.07(-1.49%)
Sep 13, 2023	4.200	5.300	4.218	4.966	24,961	+0.60(+13.85%)
Sep 12, 2023	4.700	4.700	4.004	4.362	17,620	-0.04(-0.86%)
Sep 11, 2023	4.440	4.644	4.400	4.400	8,681	-0.29(-6.10%)
Sep 08, 2023	4.900	4.900	4.500	4.686	7,182	-0.29(-5.83%)
Sep 07, 2023	5.180	5.204	4.714	4.976	7,142	-0.15(-2.96%)
Sep 06, 2023	5.004	5.156	5.004	5.128	2,437	+0.06(+1.14%)
Sep 05, 2023	5.000	5.596	5.000	5.070	6,899	-0.17(-3.24%)
Sep 01, 2023	5.440	5.500	5.002	5.240	3,751	-0.04(-0.76%)
Aug 31, 2023	5.000	5.400	4.720	5.280	9,163	+0.28(+5.60%)
Aug 30, 2023	4.478	5.080	4.478	5.000	6,329	+0.32(+6.88%)
Aug 29, 2023	4.600	4.800	4.420	4.678	10,456	+0.08(+1.70%)
Aug 28, 2023	5.000	5.182	4.422	4.600	6,667	-0.40(-8.07%)
Aug 25, 2023	4.662	5.800	4.358	5.004	31,375	+0.20(+4.25%)
Aug 24, 2023	4.800	4.998	4.520	4.800	17,406	-0.14(-2.83%)
Aug 23, 2023	5.220	5.460	4.800	4.940	19,483	-0.34(-6.44%)
Aug 22, 2023	5.580	6.400	5.202	5.280	34,566	+0.14(+2.72%)
Aug 21, 2023	5.400	5.794	4.966	5.140	39,881	+0.54(+11.74%)
Aug 18, 2023	4.600	4.970	4.530	4.600	36,992	+0.50(+12.20%)
Aug 17, 2023	5.254	5.254	3.800	4.100	42,753	-0.90(-18.03%)
Aug 16, 2023	5.500	5.706	5.000	5.002	27,279	-0.38(-7.03%)
Aug 15, 2023	5.802	5.898	5.010	5.380	42,637	-0.40(-6.95%)
Aug 14, 2023	6.600	6.600	5.584	5.782	46,463	-0.62(-9.66%)
Aug 11, 2023	6.800	6.896	6.260	6.400	23,120	-0.31(-4.59%)
Aug 10, 2023	6.900	6.900	6.450	6.708	26,227	+0.13(+1.95%)
Aug 09, 2023	6.860	6.860	6.400	6.580	14,779	-0.02(-0.33%)
Aug 08, 2023	6.700	6.798	6.468	6.602	22,717	-0.14(-2.13%)
Aug 07, 2023	7.100	7.100	6.666	6.746	23,163	-0.43(-5.97%)
Aug 04, 2023	7.580	7.580	6.600	7.174	36,610	-0.23(-3.05%)
Aug 03, 2023	7.600	7.954	7.102	7.400	90,466	+0.02(+0.27%)
Aug 02, 2023	6.600	7.770	6.400	7.380	172,598	+0.91(+14.06%)
Aug 01, 2023	6.600	6.598	6.102	6.470	53,364	+0.45(+7.51%)
Jul 31, 2023	5.800	6.220	5.604	6.018	46,403	+0.62(+11.44%)
Jul 28, 2023	5.640	5.640	5.246	5.400	19,842	-0.16(-2.88%)
Jul 27, 2023	5.600	5.676	5.338	5.560	16,809	+0.05(+0.91%)
Jul 26, 2023	5.420	5.598	5.400	5.510	13,028	-0.03(-0.54%)
Jul 25, 2023	5.700	5.760	5.500	5.540	16,290	-0.06(-1.07%)
Jul 24, 2023	5.754	5.754	5.520	5.600	7,517	-0.13(-2.34%)
Jul 21, 2023	6.040	6.050	5.444	5.734	40,448	-0.07(-1.14%)
Jul 20, 2023	5.888	5.888	5.610	5.800	24,702	-0.05(-0.79%)
Jul 19, 2023	6.180	6.180	5.656	5.846	19,902	+0.07(+1.14%)
Jul 18, 2023	5.800	5.850	5.660	5.780	10,390	-0.02(-0.34%)
Jul 17, 2023	6.104	6.298	5.660	5.800	15,097	-0.19(-3.17%)
Jul 14, 2023	6.400	6.400	5.800	5.990	18,656	-0.11(-1.80%)
Jul 13, 2023	6.200	6.228	5.934	6.100	15,857	-0.02(-0.36%)
Jul 12, 2023	6.200	6.326	6.040	6.122	16,024	+0.00(+0.03%)
Jul 11, 2023	6.000	6.300	5.944	6.120	63,835	+0.32(+5.52%)
Jul 10, 2023	6.200	6.200	5.622	5.800	17,069	-0.04(-0.68%)
Jul 07, 2023	5.890	5.978	5.600	5.840	17,079	+0.02(+0.34%)
Jul 06, 2023	6.200	6.200	5.720	5.820	6,653	-0.08(-1.39%)
Jul 05, 2023	6.000	6.600	5.874	5.902	11,906	-0.15(-2.54%)
Jul 03, 2023	5.860	6.200	5.520	6.056	15,479	+0.24(+4.05%)
Jun 30, 2023	5.878	6.080	5.802	5.820	15,845	-0.24(-3.96%)
Jun 29, 2023	6.948	6.948	5.320	6.060	41,265	-0.64(-9.55%)
Jun 28, 2023	7.400	7.400	6.460	6.700	14,946	-0.41(-5.71%)
Jun 27, 2023	7.400	7.778	7.040	7.106	5,599	-0.47(-6.20%)
Jun 26, 2023	7.960	8.230	7.242	7.576	7,450	-0.02(-0.32%)
Jun 23, 2023	8.092	8.322	7.600	7.600	16,123	-0.41(-5.09%)
Jun 22, 2023	8.700	9.198	8.002	8.008	8,257	-0.79(-9.02%)
Jun 21, 2023	9.598	9.686	8.400	8.802	9,506	-0.80(-8.29%)
Jun 20, 2023	10.00	10.20	8.002	9.598	57,444	-0.22(-2.28%)
Jun 16, 2023	10.20	10.67	9.822	9.822	11,068	-0.34(-3.35%)
Jun 15, 2023	11.00	11.40	10.04	10.16	10,065	-4.34(-29.94%)
May 08, 2023	14.80	14.80	14.01	14.50	6,097	+0.10(+0.72%)
May 05, 2023	14.80	14.80	14.00	14.40	6,393	-0.20(-1.37%)
May 04, 2023	14.60	14.67	14.04	14.60	3,697	+0.00(+0.00%)
May 03, 2023	15.00	15.29	13.80	14.60	6,529	+0.72(+5.19%)
May 02, 2023	15.97	16.00	13.70	13.88	8,518	-1.48(-9.64%)
May 01, 2023	16.00	16.80	15.24	15.36	7,209	-0.42(-2.66%)
Apr 28, 2023	16.00	16.80	15.00	15.78	11,364	+0.90(+6.05%)
Apr 27, 2023	14.40	16.60	14.40	14.88	12,719	-0.92(-5.82%)
Apr 26, 2023	17.20	17.59	13.20	15.80	65,556	-3.20(-16.84%)
Apr 25, 2023	17.19	24.00	16.10	19.00	231,381	-16.60(-46.63%)
Apr 24, 2023	35.20	36.80	35.00	35.60	940	+0.00(+0.00%)
Apr 21, 2023	34.40	36.00	34.00	35.60	3,212	+0.00(+0.00%)
Apr 20, 2023	36.00	36.00	34.80	35.60	2,674	-0.80(-2.20%)
Apr 19, 2023	36.60	36.90	35.60	36.40	1,458	+0.00(+0.00%)
Apr 18, 2023	39.00	41.00	36.00	36.40	2,574	-1.70(-4.46%)
Apr 17, 2023	38.80	40.60	37.60	38.10	3,940	-0.70(-1.80%)
Apr 14, 2023	42.40	42.40	37.20	38.80	5,563	-1.40(-3.48%)
Apr 13, 2023	39.20	42.40	39.20	40.20	8,531	+0.80(+2.03%)
Apr 12, 2023	41.20	41.20	38.04	39.40	1,731	-0.80(-1.99%)
Apr 11, 2023	39.60	41.60	39.60	40.20	4,736	+0.60(+1.52%)
Apr 10, 2023	41.80	42.80	39.06	39.60	3,017	-1.60(-3.88%)
Apr 06, 2023	39.80	42.80	38.55	41.20	5,640	+2.40(+6.19%)
Apr 05, 2023	37.90	41.20	37.90	38.80	6,586	+0.20(+0.52%)
Apr 04, 2023	38.40	39.60	37.00	38.60	6,651	-0.30(-0.77%)