TRACON Pharmaceuticals, Inc. (TCON)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.8200 | 1.9300 | 1.8033 | 1.8600 | 1.8600 | 254,478 |
| May 02, 2024 | 1.7200 | 1.8700 | 1.7200 | 1.8100 | 1.8100 | 149,400 |
| May 01, 2024 | 1.6900 | 1.8500 | 1.6900 | 1.7100 | 1.7100 | 192,400 |
| Apr 30, 2024 | 1.9000 | 1.9490 | 1.7000 | 1.7300 | 1.7300 | 191,200 |
| Apr 29, 2024 | 1.8300 | 2.1000 | 1.8100 | 1.8750 | 1.8750 | 243,900 |
| Apr 26, 2024 | 1.7700 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 206,700 |
| Apr 25, 2024 | 1.8800 | 1.9690 | 1.7640 | 1.7900 | 1.7900 | 131,100 |
| Apr 24, 2024 | 1.8300 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 65,800 |
| Apr 23, 2024 | 1.8200 | 1.9560 | 1.8200 | 1.8500 | 1.8500 | 54,900 |
| Apr 22, 2024 | 1.9100 | 1.9400 | 1.7000 | 1.8200 | 1.8200 | 144,000 |
| Apr 19, 2024 | 2.1200 | 2.1400 | 1.9300 | 1.9600 | 1.9600 | 238,400 |
| Apr 18, 2024 | 2.0900 | 2.3400 | 2.0600 | 2.1100 | 2.1100 | 360,000 |
| Apr 17, 2024 | 1.7100 | 2.8900 | 1.7100 | 2.2900 | 2.2900 | 2,023,700 |
| Apr 16, 2024 | 1.8000 | 1.9300 | 1.5900 | 1.7100 | 1.7100 | 264,900 |
| Apr 15, 2024 | 2.1500 | 2.2850 | 1.7230 | 1.8000 | 1.8000 | 254,200 |
| Apr 12, 2024 | 2.6100 | 2.6500 | 2.2500 | 2.3600 | 2.3600 | 336,800 |
| Apr 11, 2024 | 3.1000 | 3.3740 | 2.5500 | 2.5900 | 2.5900 | 214,600 |
| Apr 10, 2024 | 3.0100 | 3.1500 | 2.7010 | 3.0100 | 3.0100 | 285,100 |
| Apr 10, 2024 | 1:20 Stock Split | |||||
| Apr 09, 2024 | 3.8400 | 4.0800 | 3.0200 | 3.3600 | 3.3600 | 208,625 |
| Apr 08, 2024 | 4.8400 | 5.0000 | 3.7000 | 3.8400 | 3.8400 | 346,575 |
| Apr 05, 2024 | 5.2000 | 5.4000 | 4.6000 | 5.1000 | 5.1000 | 94,435 |
| Apr 04, 2024 | 4.6000 | 5.5800 | 4.5200 | 5.2400 | 5.2400 | 431,625 |
| Apr 03, 2024 | 7.9200 | 8.0800 | 3.7200 | 4.4000 | 4.4000 | 856,285 |
| Apr 02, 2024 | 8.3000 | 8.5400 | 8.0000 | 8.3200 | 8.3200 | 59,165 |
| Apr 01, 2024 | 8.8400 | 8.8400 | 8.2000 | 8.2200 | 8.2200 | 69,760 |
| Mar 28, 2024 | 8.1400 | 9.2000 | 7.9400 | 8.6000 | 8.6000 | 156,695 |
| Mar 27, 2024 | 8.1000 | 8.6000 | 7.8000 | 8.2000 | 8.2000 | 80,250 |
| Mar 26, 2024 | 9.1600 | 9.2000 | 7.8000 | 8.6000 | 8.6000 | 168,910 |
| Mar 25, 2024 | 9.4200 | 10.0000 | 8.8200 | 9.2000 | 9.2000 | 185,300 |
| Mar 22, 2024 | 9.0000 | 11.0000 | 8.9000 | 9.1400 | 9.1400 | 507,870 |
| Mar 21, 2024 | 7.4000 | 9.0000 | 7.2200 | 8.7400 | 8.7400 | 320,850 |
| Mar 20, 2024 | 7.7200 | 8.0000 | 7.0200 | 7.4400 | 7.4400 | 116,475 |
| Mar 19, 2024 | 7.2000 | 10.2000 | 6.7400 | 7.8000 | 7.8000 | 448,475 |
| Mar 18, 2024 | 7.3600 | 7.6000 | 5.7600 | 7.2200 | 7.2200 | 418,695 |
| Mar 15, 2024 | 8.2000 | 8.6000 | 7.0200 | 7.5000 | 7.5000 | 330,710 |
| Mar 14, 2024 | 12.3800 | 12.4000 | 7.1400 | 8.7600 | 8.7600 | 1,037,200 |
| Mar 13, 2024 | 7.8000 | 14.7400 | 7.8000 | 12.6200 | 12.6200 | 1,333,685 |
| Mar 12, 2024 | 6.3200 | 8.0400 | 6.3000 | 7.8000 | 7.8000 | 929,890 |
| Mar 11, 2024 | 5.0000 | 5.8800 | 4.6200 | 5.8000 | 5.8000 | 385,005 |
| Mar 08, 2024 | 4.5600 | 5.2000 | 4.5000 | 4.9400 | 4.9400 | 269,670 |
| Mar 07, 2024 | 4.0000 | 4.8000 | 3.8200 | 4.6600 | 4.6600 | 351,415 |
| Mar 06, 2024 | 4.0000 | 4.0000 | 3.5000 | 3.9400 | 3.9400 | 129,895 |
| Mar 05, 2024 | 3.6600 | 3.8000 | 3.4800 | 3.7600 | 3.7600 | 78,845 |
| Mar 04, 2024 | 3.8000 | 3.8000 | 3.4400 | 3.7800 | 3.7800 | 44,695 |
| Mar 01, 2024 | 3.6000 | 3.9600 | 3.6000 | 3.7600 | 3.7600 | 73,775 |
| Feb 29, 2024 | 3.4800 | 3.7800 | 3.4800 | 3.6200 | 3.6200 | 45,265 |
| Feb 28, 2024 | 3.5600 | 3.7000 | 3.3000 | 3.4800 | 3.4800 | 21,715 |
| Feb 27, 2024 | 3.7000 | 3.7200 | 3.5400 | 3.5600 | 3.5600 | 26,515 |
| Feb 26, 2024 | 3.2600 | 3.6600 | 3.2600 | 3.6600 | 3.6600 | 29,970 |
| Feb 23, 2024 | 3.4800 | 3.5800 | 3.1600 | 3.3200 | 3.3200 | 67,805 |
| Feb 22, 2024 | 3.6600 | 3.6600 | 3.4400 | 3.6000 | 3.6000 | 33,215 |
| Feb 21, 2024 | 3.7000 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 18,450 |
| Feb 20, 2024 | 3.6400 | 3.8000 | 3.6000 | 3.7200 | 3.7200 | 20,720 |
| Feb 16, 2024 | 3.8000 | 3.8000 | 3.6200 | 3.7400 | 3.7400 | 17,920 |
| Feb 15, 2024 | 3.8800 | 3.9400 | 3.6000 | 3.8000 | 3.8000 | 48,805 |
| Feb 14, 2024 | 3.8600 | 4.0000 | 3.6400 | 3.8000 | 3.8000 | 48,385 |
| Feb 13, 2024 | 4.0000 | 4.0000 | 3.8200 | 3.9000 | 3.9000 | 13,140 |
| Feb 12, 2024 | 4.0000 | 4.0000 | 3.7200 | 4.0000 | 4.0000 | 54,405 |
| Feb 09, 2024 | 3.8000 | 3.9200 | 3.6400 | 3.7600 | 3.7600 | 35,845 |
| Feb 08, 2024 | 4.0000 | 4.0800 | 3.8000 | 3.9200 | 3.9200 | 26,525 |
| Feb 07, 2024 | 3.7400 | 3.9200 | 3.7400 | 3.9200 | 3.9200 | 24,760 |
| Feb 06, 2024 | 4.0000 | 4.0000 | 3.6200 | 3.8000 | 3.8000 | 62,035 |
| Feb 05, 2024 | 4.0000 | 4.0000 | 3.7000 | 4.0000 | 4.0000 | 23,235 |
| Feb 02, 2024 | 3.9800 | 3.9800 | 3.7400 | 3.9400 | 3.9400 | 10,730 |
| Feb 01, 2024 | 3.7800 | 3.9600 | 3.7000 | 3.9000 | 3.9000 | 36,640 |
| Jan 31, 2024 | 4.0000 | 4.1800 | 3.7800 | 3.8000 | 3.8000 | 49,215 |
| Jan 30, 2024 | 4.5200 | 4.6000 | 4.0200 | 4.1800 | 4.1800 | 21,390 |
| Jan 29, 2024 | 4.1400 | 4.4000 | 3.9800 | 4.2200 | 4.2200 | 36,375 |
| Jan 26, 2024 | 4.2200 | 4.4000 | 3.9000 | 4.1400 | 4.1400 | 145,470 |
| Jan 25, 2024 | 3.4600 | 4.2000 | 3.4000 | 4.0800 | 4.0800 | 226,325 |
| Jan 24, 2024 | 3.1800 | 3.6000 | 3.1800 | 3.5400 | 3.5400 | 66,715 |
| Jan 23, 2024 | 3.0800 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | 24,400 |
| Jan 22, 2024 | 2.8200 | 3.2400 | 2.8200 | 3.1200 | 3.1200 | 34,055 |
| Jan 19, 2024 | 3.0400 | 3.1400 | 2.9000 | 3.0600 | 3.0600 | 44,245 |
| Jan 18, 2024 | 3.0200 | 3.2000 | 3.0000 | 3.0600 | 3.0600 | 25,085 |
| Jan 17, 2024 | 3.4800 | 3.4800 | 3.0200 | 3.1400 | 3.1400 | 68,070 |
| Jan 16, 2024 | 3.3800 | 3.5800 | 3.3600 | 3.3800 | 3.3800 | 34,750 |
| Jan 12, 2024 | 3.4800 | 3.6000 | 3.3400 | 3.3800 | 3.3800 | 73,115 |
| Jan 11, 2024 | 3.5400 | 3.5400 | 3.3800 | 3.4800 | 3.4800 | 17,950 |
| Jan 10, 2024 | 3.5400 | 3.5400 | 3.4000 | 3.5000 | 3.5000 | 23,395 |
| Jan 09, 2024 | 3.5400 | 3.5600 | 3.3800 | 3.5200 | 3.5200 | 22,645 |
| Jan 08, 2024 | 3.4600 | 3.5600 | 3.3400 | 3.5400 | 3.5400 | 24,855 |
| Jan 05, 2024 | 3.5000 | 3.5200 | 3.3400 | 3.4800 | 3.4800 | 16,185 |
| Jan 04, 2024 | 3.3200 | 3.5000 | 3.2600 | 3.4800 | 3.4800 | 49,010 |
| Jan 03, 2024 | 3.5000 | 3.5400 | 3.2600 | 3.3800 | 3.3800 | 63,040 |
| Jan 02, 2024 | 3.6200 | 3.6600 | 3.4800 | 3.5400 | 3.5400 | 39,810 |
| Dec 29, 2023 | 3.6000 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 50,125 |
| Dec 28, 2023 | 3.6000 | 3.7400 | 3.5000 | 3.6000 | 3.6000 | 57,635 |
| Dec 27, 2023 | 3.5800 | 3.6800 | 3.4600 | 3.6600 | 3.6600 | 90,130 |
| Dec 26, 2023 | 3.6800 | 3.7800 | 3.4000 | 3.7000 | 3.7000 | 57,910 |
| Dec 22, 2023 | 3.4200 | 3.7000 | 3.4200 | 3.6000 | 3.6000 | 64,195 |
| Dec 21, 2023 | 3.4600 | 3.5800 | 3.2000 | 3.4400 | 3.4400 | 191,440 |
| Dec 20, 2023 | 4.3400 | 4.4600 | 3.4400 | 3.7600 | 3.7600 | 1,964,600 |
| Dec 19, 2023 | 3.6400 | 3.7600 | 3.4200 | 3.7600 | 3.7600 | 31,360 |
| Dec 18, 2023 | 3.6200 | 3.7800 | 3.5000 | 3.7000 | 3.7000 | 25,020 |
| Dec 15, 2023 | 3.9400 | 3.9400 | 3.6800 | 3.7400 | 3.7400 | 34,920 |
| Dec 14, 2023 | 3.3800 | 3.8600 | 3.3200 | 3.8000 | 3.8000 | 81,740 |
| Dec 13, 2023 | 3.4200 | 3.5200 | 3.2000 | 3.4600 | 3.4600 | 36,695 |
| Dec 12, 2023 | 3.3600 | 3.4000 | 3.1400 | 3.3000 | 3.3000 | 89,785 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.