U.S. markets closed

TRACON Pharmaceuticals, Inc. (TCON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8300-0.0400 (-2.14%)
At close: 4:00PM EDT

1.8700 +0.04 (2.19%)
After hours: 5:07PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20201.87001.87001.82001.83001.8300226,654
Aug 07, 20201.78001.90001.76001.87001.8700189,100
Aug 06, 20201.92001.92001.76001.81001.8100487,400
Aug 05, 20202.08002.08001.90001.96001.96001,059,900
Aug 04, 20201.68002.04001.67001.94001.94003,184,200
Aug 03, 20201.65001.70001.61001.68001.6800229,200
Jul 31, 20201.74001.76001.65001.65001.6500145,500
Jul 30, 20201.72001.82001.66001.76001.7600279,200
Jul 29, 20201.70001.74001.62001.70001.7000160,800
Jul 28, 20201.71001.72001.66101.70001.7000131,600
Jul 27, 20201.80001.80001.70001.71001.7100220,200
Jul 24, 20201.81001.85501.76001.83001.8300251,000
Jul 23, 20201.83001.87001.80001.81001.8100187,900
Jul 22, 20201.85001.87001.83001.85001.8500124,000
Jul 21, 20201.90001.90001.81001.87001.8700246,400
Jul 20, 20201.88001.92001.83001.86001.8600389,700
Jul 17, 20201.95001.96001.87001.92001.9200551,600
Jul 16, 20202.22002.27001.92002.02002.02003,963,000
Jul 15, 20201.94001.99001.89001.98001.9800271,200
Jul 14, 20201.90001.96001.84001.90001.9000211,400
Jul 13, 20201.95001.95001.85001.89001.8900235,500
Jul 10, 20201.95001.96001.86001.90001.9000175,500
Jul 09, 20201.84002.05001.84001.90001.9000638,800
Jul 08, 20201.86001.89501.83001.84001.840077,400
Jul 07, 20201.86001.93001.82001.88001.880097,100
Jul 06, 20201.96001.96001.76001.85001.8500259,000
Jul 02, 20201.96001.97001.87001.93001.9300163,400
Jul 01, 20201.95001.98301.88001.94001.9400224,800
Jun 30, 20202.02002.02001.95001.96001.9600185,000
Jun 29, 20202.05002.15001.95002.02002.0200319,300
Jun 26, 20202.11002.20002.01002.05002.0500717,700
Jun 25, 20201.86001.96001.84001.89001.8900429,000
Jun 24, 20201.94001.95001.83001.89001.8900243,400
Jun 23, 20201.99002.05001.95001.95001.9500124,200
Jun 22, 20202.00002.00001.93001.98001.9800135,800
Jun 19, 20202.06002.06001.97002.01002.0100210,700
Jun 18, 20202.01002.08002.01002.02002.0200140,500
Jun 17, 20202.10002.10002.00002.01002.0100189,700
Jun 16, 20202.09002.09001.98002.02002.0200166,600
Jun 15, 20202.02002.12001.94002.07002.0700175,900
Jun 12, 20202.07002.07201.90002.00002.0000187,600
Jun 11, 20201.99002.14001.91001.98001.9800746,900
Jun 10, 20202.10002.16002.06002.07002.0700216,400
Jun 09, 20202.14002.17002.07002.12002.1200337,500
Jun 08, 20202.09002.19002.07002.13002.1300443,600
Jun 05, 20202.05002.17002.00002.03002.0300612,600
Jun 04, 20202.33002.39002.16002.20002.2000700,300
Jun 03, 20202.22002.40002.16402.33202.3320952,300
Jun 02, 20202.19002.34002.16002.23002.2300748,400
Jun 01, 20202.15002.30002.02002.23002.2300895,100
May 29, 20202.38002.45002.11002.30002.30002,489,100
May 28, 20202.00002.18801.91002.09002.09001,825,300
May 27, 20202.15002.15001.98002.05002.0500375,900
May 26, 20202.19002.20002.03002.08002.0800796,600
May 22, 20201.90001.99001.81001.97001.9700542,000
May 21, 20201.95001.98001.90001.90001.900065,700
May 20, 20201.92002.02001.90001.92001.9200232,000
May 19, 20202.02002.02001.91001.91001.910080,100
May 18, 20202.05002.05001.91002.01002.0100137,700
May 15, 20202.01002.05301.91302.00002.0000105,300
May 14, 20202.30002.30001.76002.01002.0100338,800
May 13, 20202.40002.40002.00002.25002.2500419,000
May 12, 20202.05002.45001.98002.16002.1600379,200
May 11, 20202.07002.15001.84002.00002.0000414,300
May 08, 20201.87001.94001.82001.87001.8700123,100
May 07, 20201.91001.99001.83001.87001.870074,800
May 06, 20201.90002.05001.87001.93001.9300122,100
May 05, 20201.88001.94001.84001.89001.890064,500
May 04, 20201.81001.94501.70001.82001.820061,700
May 01, 20201.90001.95001.75001.78001.7800130,600
Apr 30, 20201.96002.07401.91001.93001.930050,000
Apr 29, 20201.96002.08101.88002.01002.0100100,200
Apr 28, 20201.86001.98001.82001.89001.890093,200
Apr 27, 20201.79001.87001.70001.85001.8500120,100
Apr 24, 20201.70001.95001.70001.81001.8100283,400
Apr 23, 20202.02002.17901.86001.95701.9570174,200
Apr 22, 20201.97002.08001.97002.04002.040062,500
Apr 21, 20202.16002.16001.90001.91001.9100121,700
Apr 20, 20202.16002.27002.07002.18002.180064,900
Apr 17, 20202.30002.39002.14002.22002.2200139,600
Apr 16, 20202.44002.44502.10002.27002.2700153,100
Apr 15, 20202.16002.52002.15002.45002.4500268,300
Apr 14, 20201.81002.30001.80002.18002.1800401,400
Apr 13, 20201.83001.83001.68001.80001.800062,100
Apr 09, 20201.75001.90001.68601.82001.8200140,400
Apr 08, 20201.74001.78001.66001.76001.760056,600
Apr 07, 20201.73001.79001.61501.69001.690053,900
Apr 06, 20201.66001.84001.59001.67001.6700199,500
Apr 03, 20201.34001.60001.34001.51301.5130140,700
Apr 02, 20201.38001.43501.30001.37001.370069,200
Apr 01, 20201.66001.70001.37001.40001.4000259,800
Mar 31, 20201.56001.70001.56001.70001.700081,100
Mar 30, 20201.54001.61901.45001.56001.560040,800
Mar 27, 20201.50001.60001.45001.54001.540074,700
Mar 26, 20201.35001.90001.34001.58001.5800295,900
Mar 25, 20201.30001.38001.21001.35001.3500152,100
Mar 24, 20201.18001.29001.18001.26001.2600104,500
Mar 23, 20201.15001.21701.10001.16001.1600103,700
Mar 20, 20201.15001.26001.06001.16001.1600132,300
Mar 19, 20201.08001.28001.04001.15001.1500158,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...