TRACON Pharmaceuticals, Inc. (TCON)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.7200 | 1.8100 | 1.7200 | 1.8000 | 1.8000 | 30,588 |
| 01 May 2024 | 1.6900 | 1.8500 | 1.6900 | 1.7100 | 1.7100 | 187,800 |
| 30 Apr 2024 | 1.9000 | 1.9490 | 1.7000 | 1.7300 | 1.7300 | 191,200 |
| 29 Apr 2024 | 1.8300 | 2.1000 | 1.8100 | 1.8750 | 1.8750 | 243,900 |
| 26 Apr 2024 | 1.7700 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 206,700 |
| 25 Apr 2024 | 1.8800 | 1.9690 | 1.7640 | 1.7900 | 1.7900 | 131,100 |
| 24 Apr 2024 | 1.8300 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 65,800 |
| 23 Apr 2024 | 1.8200 | 1.9560 | 1.8200 | 1.8500 | 1.8500 | 54,900 |
| 22 Apr 2024 | 1.9100 | 1.9400 | 1.7000 | 1.8200 | 1.8200 | 144,000 |
| 19 Apr 2024 | 2.1200 | 2.1400 | 1.9300 | 1.9600 | 1.9600 | 238,400 |
| 18 Apr 2024 | 2.0900 | 2.3400 | 2.0600 | 2.1100 | 2.1100 | 360,000 |
| 17 Apr 2024 | 1.7100 | 2.8900 | 1.7100 | 2.2900 | 2.2900 | 2,023,700 |
| 16 Apr 2024 | 1.8000 | 1.9300 | 1.5900 | 1.7100 | 1.7100 | 264,900 |
| 15 Apr 2024 | 2.1500 | 2.2850 | 1.7230 | 1.8000 | 1.8000 | 254,200 |
| 12 Apr 2024 | 2.6100 | 2.6500 | 2.2500 | 2.3600 | 2.3600 | 336,800 |
| 11 Apr 2024 | 3.1000 | 3.3740 | 2.5500 | 2.5900 | 2.5900 | 214,600 |
| 10 Apr 2024 | 3.0100 | 3.1500 | 2.7010 | 3.0100 | 3.0100 | 285,100 |
| 10 Apr 2024 | 1:20 Stock split | |||||
| 09 Apr 2024 | 3.8400 | 4.0800 | 3.0200 | 3.3600 | 3.3600 | 208,625 |
| 08 Apr 2024 | 4.8400 | 5.0000 | 3.7000 | 3.8400 | 3.8400 | 346,575 |
| 05 Apr 2024 | 5.2000 | 5.4000 | 4.6000 | 5.1000 | 5.1000 | 94,435 |
| 04 Apr 2024 | 4.6000 | 5.5800 | 4.5200 | 5.2400 | 5.2400 | 431,625 |
| 03 Apr 2024 | 7.9200 | 8.0800 | 3.7200 | 4.4000 | 4.4000 | 856,285 |
| 02 Apr 2024 | 8.3000 | 8.5400 | 8.0000 | 8.3200 | 8.3200 | 59,165 |
| 01 Apr 2024 | 8.8400 | 8.8400 | 8.2000 | 8.2200 | 8.2200 | 69,760 |
| 28 Mar 2024 | 8.1400 | 9.2000 | 7.9400 | 8.6000 | 8.6000 | 156,695 |
| 27 Mar 2024 | 8.1000 | 8.6000 | 7.8000 | 8.2000 | 8.2000 | 80,250 |
| 26 Mar 2024 | 9.1600 | 9.2000 | 7.8000 | 8.6000 | 8.6000 | 168,910 |
| 25 Mar 2024 | 9.4200 | 10.0000 | 8.8200 | 9.2000 | 9.2000 | 185,300 |
| 22 Mar 2024 | 9.0000 | 11.0000 | 8.9000 | 9.1400 | 9.1400 | 507,870 |
| 21 Mar 2024 | 7.4000 | 9.0000 | 7.2200 | 8.7400 | 8.7400 | 320,850 |
| 20 Mar 2024 | 7.7200 | 8.0000 | 7.0200 | 7.4400 | 7.4400 | 116,475 |
| 19 Mar 2024 | 7.2000 | 10.2000 | 6.7400 | 7.8000 | 7.8000 | 448,475 |
| 18 Mar 2024 | 7.3600 | 7.6000 | 5.7600 | 7.2200 | 7.2200 | 418,695 |
| 15 Mar 2024 | 8.2000 | 8.6000 | 7.0200 | 7.5000 | 7.5000 | 330,710 |
| 14 Mar 2024 | 12.3800 | 12.4000 | 7.1400 | 8.7600 | 8.7600 | 1,037,200 |
| 13 Mar 2024 | 7.8000 | 14.7400 | 7.8000 | 12.6200 | 12.6200 | 1,333,685 |
| 12 Mar 2024 | 6.3200 | 8.0400 | 6.3000 | 7.8000 | 7.8000 | 929,890 |
| 11 Mar 2024 | 5.0000 | 5.8800 | 4.6200 | 5.8000 | 5.8000 | 385,005 |
| 08 Mar 2024 | 4.5600 | 5.2000 | 4.5000 | 4.9400 | 4.9400 | 269,670 |
| 07 Mar 2024 | 4.0000 | 4.8000 | 3.8200 | 4.6600 | 4.6600 | 351,415 |
| 06 Mar 2024 | 4.0000 | 4.0000 | 3.5000 | 3.9400 | 3.9400 | 129,895 |
| 05 Mar 2024 | 3.6600 | 3.8000 | 3.4800 | 3.7600 | 3.7600 | 78,845 |
| 04 Mar 2024 | 3.8000 | 3.8000 | 3.4400 | 3.7800 | 3.7800 | 44,695 |
| 01 Mar 2024 | 3.6000 | 3.9600 | 3.6000 | 3.7600 | 3.7600 | 73,775 |
| 29 Feb 2024 | 3.4800 | 3.7800 | 3.4800 | 3.6200 | 3.6200 | 45,265 |
| 28 Feb 2024 | 3.5600 | 3.7000 | 3.3000 | 3.4800 | 3.4800 | 21,715 |
| 27 Feb 2024 | 3.7000 | 3.7200 | 3.5400 | 3.5600 | 3.5600 | 26,515 |
| 26 Feb 2024 | 3.2600 | 3.6600 | 3.2600 | 3.6600 | 3.6600 | 29,970 |
| 23 Feb 2024 | 3.4800 | 3.5800 | 3.1600 | 3.3200 | 3.3200 | 67,805 |
| 22 Feb 2024 | 3.6600 | 3.6600 | 3.4400 | 3.6000 | 3.6000 | 33,215 |
| 21 Feb 2024 | 3.7000 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 18,450 |
| 20 Feb 2024 | 3.6400 | 3.8000 | 3.6000 | 3.7200 | 3.7200 | 20,720 |
| 16 Feb 2024 | 3.8000 | 3.8000 | 3.6200 | 3.7400 | 3.7400 | 17,920 |
| 15 Feb 2024 | 3.8800 | 3.9400 | 3.6000 | 3.8000 | 3.8000 | 48,805 |
| 14 Feb 2024 | 3.8600 | 4.0000 | 3.6400 | 3.8000 | 3.8000 | 48,385 |
| 13 Feb 2024 | 4.0000 | 4.0000 | 3.8200 | 3.9000 | 3.9000 | 13,140 |
| 12 Feb 2024 | 4.0000 | 4.0000 | 3.7200 | 4.0000 | 4.0000 | 54,405 |
| 09 Feb 2024 | 3.8000 | 3.9200 | 3.6400 | 3.7600 | 3.7600 | 35,845 |
| 08 Feb 2024 | 4.0000 | 4.0800 | 3.8000 | 3.9200 | 3.9200 | 26,525 |
| 07 Feb 2024 | 3.7400 | 3.9200 | 3.7400 | 3.9200 | 3.9200 | 24,760 |
| 06 Feb 2024 | 4.0000 | 4.0000 | 3.6200 | 3.8000 | 3.8000 | 62,035 |
| 05 Feb 2024 | 4.0000 | 4.0000 | 3.7000 | 4.0000 | 4.0000 | 23,235 |
| 02 Feb 2024 | 3.9800 | 3.9800 | 3.7400 | 3.9400 | 3.9400 | 10,730 |
| 01 Feb 2024 | 3.7800 | 3.9600 | 3.7000 | 3.9000 | 3.9000 | 36,640 |
| 31 Jan 2024 | 4.0000 | 4.1800 | 3.7800 | 3.8000 | 3.8000 | 49,215 |
| 30 Jan 2024 | 4.5200 | 4.6000 | 4.0200 | 4.1800 | 4.1800 | 21,390 |
| 29 Jan 2024 | 4.1400 | 4.4000 | 3.9800 | 4.2200 | 4.2200 | 36,375 |
| 26 Jan 2024 | 4.2200 | 4.4000 | 3.9000 | 4.1400 | 4.1400 | 145,470 |
| 25 Jan 2024 | 3.4600 | 4.2000 | 3.4000 | 4.0800 | 4.0800 | 226,325 |
| 24 Jan 2024 | 3.1800 | 3.6000 | 3.1800 | 3.5400 | 3.5400 | 66,715 |
| 23 Jan 2024 | 3.0800 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | 24,400 |
| 22 Jan 2024 | 2.8200 | 3.2400 | 2.8200 | 3.1200 | 3.1200 | 34,055 |
| 19 Jan 2024 | 3.0400 | 3.1400 | 2.9000 | 3.0600 | 3.0600 | 44,245 |
| 18 Jan 2024 | 3.0200 | 3.2000 | 3.0000 | 3.0600 | 3.0600 | 25,085 |
| 17 Jan 2024 | 3.4800 | 3.4800 | 3.0200 | 3.1400 | 3.1400 | 68,070 |
| 16 Jan 2024 | 3.3800 | 3.5800 | 3.3600 | 3.3800 | 3.3800 | 34,750 |
| 12 Jan 2024 | 3.4800 | 3.6000 | 3.3400 | 3.3800 | 3.3800 | 73,115 |
| 11 Jan 2024 | 3.5400 | 3.5400 | 3.3800 | 3.4800 | 3.4800 | 17,950 |
| 10 Jan 2024 | 3.5400 | 3.5400 | 3.4000 | 3.5000 | 3.5000 | 23,395 |
| 09 Jan 2024 | 3.5400 | 3.5600 | 3.3800 | 3.5200 | 3.5200 | 22,645 |
| 08 Jan 2024 | 3.4600 | 3.5600 | 3.3400 | 3.5400 | 3.5400 | 24,855 |
| 05 Jan 2024 | 3.5000 | 3.5200 | 3.3400 | 3.4800 | 3.4800 | 16,185 |
| 04 Jan 2024 | 3.3200 | 3.5000 | 3.2600 | 3.4800 | 3.4800 | 49,010 |
| 03 Jan 2024 | 3.5000 | 3.5400 | 3.2600 | 3.3800 | 3.3800 | 63,040 |
| 02 Jan 2024 | 3.6200 | 3.6600 | 3.4800 | 3.5400 | 3.5400 | 39,810 |
| 29 Dec 2023 | 3.6000 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 50,125 |
| 28 Dec 2023 | 3.6000 | 3.7400 | 3.5000 | 3.6000 | 3.6000 | 57,635 |
| 27 Dec 2023 | 3.5800 | 3.6800 | 3.4600 | 3.6600 | 3.6600 | 90,130 |
| 26 Dec 2023 | 3.6800 | 3.7800 | 3.4000 | 3.7000 | 3.7000 | 57,910 |
| 22 Dec 2023 | 3.4200 | 3.7000 | 3.4200 | 3.6000 | 3.6000 | 64,195 |
| 21 Dec 2023 | 3.4600 | 3.5800 | 3.2000 | 3.4400 | 3.4400 | 191,440 |
| 20 Dec 2023 | 4.3400 | 4.4600 | 3.4400 | 3.7600 | 3.7600 | 1,964,600 |
| 19 Dec 2023 | 3.6400 | 3.7600 | 3.4200 | 3.7600 | 3.7600 | 31,360 |
| 18 Dec 2023 | 3.6200 | 3.7800 | 3.5000 | 3.7000 | 3.7000 | 25,020 |
| 15 Dec 2023 | 3.9400 | 3.9400 | 3.6800 | 3.7400 | 3.7400 | 34,920 |
| 14 Dec 2023 | 3.3800 | 3.8600 | 3.3200 | 3.8000 | 3.8000 | 81,740 |
| 13 Dec 2023 | 3.4200 | 3.5200 | 3.2000 | 3.4600 | 3.4600 | 36,695 |
| 12 Dec 2023 | 3.3600 | 3.4000 | 3.1400 | 3.3000 | 3.3000 | 89,785 |
| 11 Dec 2023 | 3.8400 | 3.8400 | 3.3600 | 3.4400 | 3.4400 | 67,030 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.