Stock Quote

Tracon Pharma (NQ: TCON )

8.060 USD +0.250 (+3.20%)
Official Closing Price Updated: 7:49 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 8.150 8.260 7.801 8.060 384,400 +0.25(+3.20%)
Apr 15, 2021 8.330 8.330 7.710 7.810 114,711 -0.38(-4.64%)
Apr 14, 2021 8.070 8.400 8.020 8.190 113,361 +0.19(+2.37%)
Apr 13, 2021 7.830 8.040 7.590 8.000 190,951 +0.13(+1.65%)
Apr 12, 2021 8.510 8.530 7.800 7.870 222,505 -0.75(-8.70%)
Apr 09, 2021 8.900 9.050 8.560 8.620 126,200 -0.36(-4.01%)
Apr 08, 2021 8.900 9.020 8.620 8.980 161,071 +0.15(+1.70%)
Apr 07, 2021 8.940 9.230 8.510 8.830 383,288 -0.18(-2.00%)
Apr 06, 2021 8.690 9.250 8.560 9.010 316,602 +0.34(+3.92%)
Apr 05, 2021 8.680 8.760 8.330 8.670 181,227 +0.13(+1.52%)
Apr 01, 2021 8.590 8.861 8.310 8.540 261,000 +0.31(+3.77%)
Mar 31, 2021 7.780 8.330 7.780 8.230 174,085 +0.46(+5.92%)
Mar 30, 2021 7.520 7.930 7.170 7.770 241,725 +0.21(+2.78%)
Mar 29, 2021 7.950 8.140 7.560 7.560 179,087 -0.40(-5.03%)
Mar 26, 2021 8.380 8.400 7.740 7.960 164,800 -0.38(-4.56%)
Mar 25, 2021 7.900 8.360 7.670 8.340 179,844 +0.16(+1.96%)
Mar 24, 2021 8.670 8.740 8.090 8.180 236,460 -0.40(-4.66%)
Mar 23, 2021 9.100 9.100 8.320 8.580 380,138 -0.57(-6.23%)
Mar 22, 2021 9.580 9.750 8.960 9.150 359,184 -0.50(-5.18%)
Mar 19, 2021 9.010 9.740 8.955 9.650 331,700 +0.54(+5.93%)
Mar 18, 2021 9.240 9.410 8.770 9.110 284,812 -0.24(-2.57%)
Mar 17, 2021 8.830 9.350 8.720 9.350 252,941 +0.19(+2.07%)
Mar 16, 2021 9.430 9.450 8.850 9.160 208,883 -0.28(-2.97%)
Mar 15, 2021 9.260 9.450 9.000 9.440 197,324 +0.17(+1.83%)
Mar 12, 2021 8.950 9.510 8.520 9.270 362,100 +0.31(+3.46%)
Mar 11, 2021 9.170 9.500 8.930 8.960 660,769 +0.01(+0.11%)
Mar 10, 2021 9.000 9.350 8.550 8.950 323,613 -0.01(-0.11%)
Mar 09, 2021 8.300 9.150 8.250 8.960 394,946 +0.93(+11.58%)
Mar 08, 2021 8.220 8.750 7.930 8.030 229,008 -0.19(-2.31%)
Mar 05, 2021 8.200 8.490 6.810 8.220 654,900 +0.07(+0.86%)
Mar 04, 2021 8.300 8.740 7.500 8.150 637,598 -0.21(-2.51%)
Mar 03, 2021 8.960 9.070 8.320 8.360 601,746 -0.57(-6.38%)
Mar 02, 2021 9.240 9.390 8.900 8.930 342,657 -0.24(-2.62%)
Mar 01, 2021 9.600 9.740 8.830 9.170 522,678 -0.18(-1.93%)
Feb 26, 2021 9.100 9.752 7.960 9.350 990,000 +0.35(+3.89%)
Feb 25, 2021 9.400 9.880 8.970 9.000 646,341 -0.40(-4.26%)
Feb 24, 2021 9.550 9.900 9.280 9.400 231,086 -0.13(-1.36%)
Feb 23, 2021 9.510 9.950 8.750 9.530 570,941 -0.45(-4.51%)
Feb 22, 2021 10.91 10.91 9.810 9.980 507,090 -0.93(-8.52%)
Feb 19, 2021 10.57 10.97 10.45 10.91 213,700 +0.52(+5.00%)
Feb 18, 2021 10.65 10.88 10.05 10.39 312,732 -0.36(-3.35%)
Feb 17, 2021 11.62 11.62 10.66 10.75 342,824 -0.90(-7.73%)
Feb 16, 2021 10.80 11.76 10.57 11.65 729,397 +1.04(+9.80%)
Feb 12, 2021 10.69 11.13 10.52 10.61 235,200 -0.39(-3.55%)
Feb 11, 2021 10.85 11.40 10.31 11.00 524,969 +0.35(+3.29%)
Feb 10, 2021 11.11 11.17 10.06 10.65 806,649 +0.74(+7.47%)
Feb 09, 2021 10.64 10.78 9.910 9.910 420,786 -0.78(-7.30%)
Feb 08, 2021 10.67 10.97 10.51 10.69 397,418 +0.07(+0.66%)
Feb 05, 2021 10.46 10.71 10.17 10.62 380,800 +0.38(+3.71%)
Feb 04, 2021 10.35 10.41 9.920 10.24 510,370 +0.13(+1.29%)
Feb 03, 2021 9.960 10.55 9.860 10.11 626,709 +0.44(+4.55%)
Feb 02, 2021 9.860 10.13 9.500 9.670 488,941 -0.05(-0.51%)
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.