NASDAQ:TCON
TRACON Pharmaceuticals Stock Price (Quote)
$1.81
+0.100 (+5.85%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.151 | $3.37 | Thursday, 2nd May 2024 TCON stock ended at $1.81. This is 5.85% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.12% from a day low at $1.72 to a day high of $1.86. |
| 90 days | $0.151 | $3.37 | |
| 52 weeks | $0.126 | $3.37 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $1.72 | $1.86 | $1.72 | $1.81 | 144 062 |
| May 01, 2024 | $1.69 | $1.85 | $1.69 | $1.71 | 187 804 |
| Apr 30, 2024 | $1.90 | $1.95 | $1.70 | $1.73 | 190 940 |
| Apr 29, 2024 | $1.83 | $2.10 | $1.81 | $1.87 | 240 485 |
| Apr 26, 2024 | $1.77 | $1.88 | $1.70 | $1.81 | 203 995 |
| Apr 25, 2024 | $1.88 | $1.97 | $1.76 | $1.79 | 118 952 |
| Apr 24, 2024 | $1.83 | $1.94 | $1.83 | $1.89 | 64 664 |
| Apr 23, 2024 | $1.82 | $1.96 | $1.82 | $1.85 | 54 896 |
| Apr 22, 2024 | $1.91 | $1.94 | $1.70 | $1.82 | 142 112 |
| Apr 19, 2024 | $2.12 | $2.14 | $1.93 | $1.96 | 237 455 |
| Apr 18, 2024 | $2.09 | $2.34 | $2.06 | $2.11 | 350 312 |
| Apr 17, 2024 | $1.71 | $2.89 | $1.71 | $2.29 | 1 948 809 |
| Apr 16, 2024 | $1.80 | $1.93 | $1.59 | $1.71 | 262 119 |
| Apr 15, 2024 | $2.15 | $2.28 | $1.72 | $1.80 | 252 252 |
| Apr 12, 2024 | $2.61 | $2.64 | $2.25 | $2.36 | 306 954 |
| Apr 11, 2024 | $3.10 | $3.37 | $2.55 | $2.59 | 213 056 |
| Apr 10, 2024 | $3.01 | $3.14 | $2.70 | $3.01 | 284 185 |
| Apr 09, 2024 | $0.192 | $0.201 | $0.151 | $0.168 | 4 008 830 |
| Apr 08, 2024 | $0.242 | $0.250 | $0.185 | $0.192 | 6 788 418 |
| Apr 05, 2024 | $0.260 | $0.270 | $0.230 | $0.255 | 1 878 989 |
| Apr 04, 2024 | $0.230 | $0.279 | $0.226 | $0.262 | 8 575 760 |
| Apr 03, 2024 | $0.396 | $0.404 | $0.186 | $0.220 | 16 799 358 |
| Apr 02, 2024 | $0.415 | $0.427 | $0.400 | $0.416 | 1 151 649 |
| Apr 01, 2024 | $0.442 | $0.442 | $0.410 | $0.411 | 1 371 528 |
| Mar 28, 2024 | $0.407 | $0.460 | $0.397 | $0.430 | 2 924 559 |
