Quantcast

TRACON Pharmaceuticals, Inc. Common Stock Historical Stock Prices

TCON 
$2.525
*  
0.025
1%
Get TCON Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading TCON now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    TCON Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.50 2.55 2.451 2.525 316,268
05/22/2018 2.5 2.55 2.451 2.525 316,265
05/21/2018 2.55 2.6 2.45 2.5 131,522
05/18/2018 2.55 2.6 2.5 2.5 55,669
05/17/2018 2.5 2.55 2.45 2.5 101,984
05/16/2018 2.5 2.55 2.4 2.45 205,309
05/15/2018 2.5 2.55 2.425 2.45 77,389
05/14/2018 2.55 2.55 2.45 2.45 73,016
05/11/2018 2.45 2.55 2.375 2.55 157,474
05/10/2018 2.4 2.55 2.4 2.45 179,299
05/09/2018 2.4 2.5 2.4 2.5 87,473
05/08/2018 2.5 2.575 2.4 2.425 101,611
05/07/2018 2.55 2.6 2.45 2.475 88,057
05/04/2018 2.55 2.6 2.5 2.55 69,382
05/03/2018 2.55 2.65 2.5 2.5 101,369
05/02/2018 2.6 2.85 2.5 2.55 84,431
05/01/2018 2.5 2.55 2.45 2.55 84,461
04/30/2018 2.6 2.675 2.5 2.5 85,452
04/27/2018 2.55 2.65 2.55 2.6 49,743
04/26/2018 2.55 2.6 2.4 2.55 141,565
04/25/2018 2.75 2.8 2.55 2.55 232,079
04/24/2018 2.75 2.8 2.7 2.75 75,001
04/23/2018 2.75 2.8 2.7 2.75 59,834
04/20/2018 2.75 2.85 2.65 2.75 79,144
04/19/2018 2.85 2.95 2.75 2.8 119,994
04/18/2018 2.9 2.9 2.85 2.85 43,164
04/17/2018 2.95 3 2.8 2.9 225,290
04/16/2018 2.9 3 2.9 2.9 69,217
04/13/2018 2.9 2.95 2.85 2.9 206,989
04/12/2018 2.85 3 2.8 2.9 156,257
04/11/2018 2.85 2.9 2.8 2.8 131,688
04/10/2018 2.65 2.85 2.599 2.85 136,053
04/09/2018 2.55 2.7 2.5 2.575 101,136
04/06/2018 2.6 2.85 2.45 2.55 179,741
04/05/2018 2.9 2.9018 2.65 2.65 258,943
04/04/2018 2.5 2.9 2.35 2.85 388,238
04/03/2018 2.65 2.7 2.4 2.5 337,411
04/02/2018 2.35 2.7 2.35 2.55 621,124
03/29/2018 2.45 2.45 2.25 2.3 196,155
03/28/2018 2.35 2.45 2.25 2.35 134,274
03/27/2018 2.4 2.5 2.25 2.25 222,319
03/26/2018 2.5 2.5 2.3499 2.35 116,168
03/23/2018 2.7 2.7367 2.45 2.5 300,748
03/22/2018 2.7 2.8 2.65 2.7 187,051
03/21/2018 2.8 2.9 2.7 2.75 104,770
03/20/2018 2.75 2.85 2.7 2.75 122,704
03/19/2018 2.6 2.85 2.5 2.75 260,157
03/16/2018 2.55 2.675 2.4 2.65 138,480
03/15/2018 2.8 2.8 2.4 2.55 196,067
03/14/2018 2.756 2.9 2.75 2.75 105,512
03/13/2018 2.65 2.9 2.65 2.8 184,476
03/12/2018 2.8 2.9 2.7035 2.75 82,070
03/09/2018 2.9 2.95 2.65 2.8 129,436
03/08/2018 2.602 2.9 2.6 2.85 100,467
03/07/2018 2.75 2.8 2.55 2.6 162,677
03/06/2018 2.95 2.95 2.65 2.85 234,357
03/05/2018 2.65 2.85 2.649 2.85 259,941
03/02/2018 2.45 2.75 2.4 2.6 273,386
03/01/2018 2.3 2.5 2.15 2.45 306,127
02/28/2018 2.2 2.25 2.1 2.225 183,856
02/27/2018 2.25 2.25 2.05 2.2 206,416
02/26/2018 2.15 2.25 2.1 2.175 269,274
02/23/2018 2.1 2.15 2.05 2.1 139,720
02/22/2018 2.15 2.2 2.1 2.1 140,177
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio