Free Trial

TRACON Pharmaceuticals (TCON) Stock Chart & Stock Price History

$0.66
+0.03 (+5.29%)
(As of 11:48 AM ET)

TRACON Pharmaceuticals Stock Price Performance

5 Day
Performance
-0.74%
1 Month
Performance
-51.11%
3 Month
Performance
-71.39%
6 Month
Performance
-79.14%
Year-To-Date
Performance
-81.29%
1 Year
Performance
-88.71%
Receive TCON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TRACON Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

TCON Stock Chart for Wednesday, July, 17, 2024

TRACON Pharmaceuticals Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/16/2024$0.78$0.62
-20.23%
$0.88$0.6035,327 shs$2.07 million
07/15/2024$0.66$0.78
+18.18%
$0.90$0.6518,992 shs$2.60 million
07/12/2024$0.68$0.66
-2.94%
$0.71$0.657,481 shs$2.20 million
07/11/2024$0.72$0.68
-5.56%
$0.74$0.6513,586 shs$2.26 million
07/10/2024$0.76$0.72
-5.87%
$0.74$0.6532,107 shs$2.40 million
07/09/2024$0.75$0.76
+1.99%
$0.79$0.7122,944 shs$2.05 million
07/08/2024$0.95$0.75
-21.05%
$0.85$0.7113,791 shs$2.50 million
07/05/2024$0.85$0.95
+11.78%
$0.95$0.7062,837 shs$3.16 million
07/04/2024$0.85$0.85$0.90$0.7550,458 shs$2.28 million
07/03/2024$1.00$0.85
-15.01%
$0.90$0.7550,458 shs$2.28 million
07/02/2024$1.11$1.00
-9.91%
$1.10$0.70118,276 shs$2.68 million
07/01/2024$1.60$1.11
-30.63%
$1.60$1.11354,478 shs$2.98 million
06/28/2024$1.43$1.43$1.71$0.8585,085 shs$3.83 million
06/27/2024$1.45$1.43
-1.38%
$1.77$1.41381,545 shs$3.83 million
06/26/2024$1.48$1.45
-2.03%
$1.54$1.4086,184 shs$3.89 million
06/25/2024$1.23$1.48
+20.33%
$1.55$1.21258,534 shs$3.97 million
06/24/2024$1.25$1.23
-1.60%
$1.28$1.15120,770 shs$3.30 million
06/21/2024$1.23$1.25
+1.63%
$1.30$1.2280,471 shs$3.35 million
06/20/2024$1.29$1.23
-4.65%
$1.33$1.2167,446 shs$3.30 million
06/19/2024$1.29$1.29$1.40$1.2678,922 shs$3.46 million
06/18/2024$1.34$1.29
-3.73%
$1.40$1.2677,679 shs$3.46 million
06/17/2024$1.26$1.34
+6.35%
$1.35$1.22272,951 shs$3.59 million
06/14/2024$0.97$1.26
+29.90%
$1.48$0.93738,883 shs$3.38 million
06/13/2024$1.00$0.97
-2.99%
$1.00$0.85161,712 shs$2.60 million
06/12/2024$1.08$1.00
-7.42%
$1.01$0.661.11 million shs$2.68 million
06/11/2024$1.08$1.08$1.12$1.03151,572 shs$2.89 million
06/10/2024$1.14$1.08
-5.26%
$1.13$1.0644,958 shs$2.89 million
06/07/2024$1.18$1.14
-3.39%
$1.24$1.1083,296 shs$3.06 million
06/06/2024$1.22$1.18
-3.28%
$1.23$1.1464,966 shs$3.16 million
06/05/2024$1.25$1.22
-2.40%
$1.30$1.2077,850 shs$3.27 million
06/04/2024$1.27$1.25
-1.57%
$1.36$1.2172,235 shs$3.35 million
06/03/2024$1.28$1.27
-0.78%
$1.38$1.24100,453 shs$3.40 million
05/31/2024$1.25$1.28
+2.40%
$1.33$1.2646,167 shs$3.43 million
05/30/2024$1.51$1.25
-17.22%
$1.49$1.21270,710 shs$3.35 million
05/29/2024$1.50$1.51
+0.67%
$1.52$1.4878,341 shs$4.05 million
05/28/2024$1.49$1.50
+0.67%
$1.53$1.4835,473 shs$4.02 million
05/27/2024$1.49$1.49$1.54$1.4856,400 shs$3.99 million
05/24/2024$1.52$1.49
-1.97%
$1.54$1.4956,445 shs$3.99 million
05/23/2024$1.50$1.52
+1.33%
$1.55$1.49122,904 shs$4.07 million
05/22/2024$1.49$1.50
+0.67%
$1.54$1.4751,372 shs$4.02 million
Human testing is the last step before this company goes big (Ad)

Biotech innovations have the potential to change the world. And help you build wealth in the process.

You can learn more about it here.
05/21/2024$1.44$1.49
+3.47%
$1.49$1.4248,859 shs$3.99 million
05/20/2024$1.43$1.44
+0.70%
$1.52$1.4183,613 shs$3.86 million
05/17/2024$1.53$1.43
-6.54%
$1.58$1.42119,416 shs$3.83 million
05/16/2024$1.62$1.53
-5.56%
$1.68$1.52100,623 shs$3.49 million
05/15/2024$1.97$1.62
-17.77%
$1.70$1.52201,953 shs$3.69 million
05/14/2024$2.02$1.97
-2.48%
$2.06$1.95142,389 shs$4.49 million
05/13/2024$1.93$2.02
+4.66%
$2.05$1.91149,649 shs$4.61 million
05/10/2024$1.83$1.93
+5.46%
$2.05$1.80449,036 shs$4.39 million
05/09/2024$1.76$1.83
+3.98%
$1.83$1.72131,163 shs$4.16 million
05/08/2024$1.82$1.76
-3.30%
$1.84$1.71114,158 shs$4.01 million
05/07/2024$1.81$1.82
+0.55%
$1.84$1.7490,867 shs$4.15 million
05/06/2024$1.86$1.81
-2.69%
$1.92$1.77106,509 shs$4.13 million
05/03/2024$1.81$1.86
+2.76%
$1.94$1.80260,844 shs$4.24 million
05/02/2024$1.71$1.81
+5.85%
$1.87$1.72144,773 shs$4.13 million
05/01/2024$1.73$1.71
-1.16%
$1.85$1.69187,825 shs$3.90 million
04/30/2024$1.88$1.73
-7.98%
$1.95$1.70191,012 shs$3.94 million
04/29/2024$1.81$1.88
+3.87%
$2.10$1.81243,119 shs$4.29 million
04/26/2024$1.79$1.81
+1.12%
$1.88$1.70206,618 shs$4.13 million
04/25/2024$1.89$1.79
-5.29%
$1.97$1.76128,568 shs$4.08 million
04/24/2024$1.85$1.89
+2.16%
$1.94$1.8364,665 shs$4.30 million
04/23/2024$1.82$1.85
+1.65%
$1.96$1.8254,919 shs$4.22 million
04/22/2024$1.96$1.82
-7.14%
$1.94$1.70143,340 shs$4.15 million
04/19/2024$2.11$1.96
-7.11%
$2.14$1.93239,102 shs$4.47 million
04/18/2024$2.29$2.11
-7.86%
$2.34$2.06351,085 shs$4.81 million
04/17/2024$1.71$2.29
+33.92%
$2.89$1.711.97 million shs$5.22 million
04/16/2024$1.80$1.71
-5.00%
$1.93$1.59263,900 shs$3.90 million

This page (NASDAQ:TCON) was last updated on 7/17/2024 by MarketBeat.com Staff

From Our Partners