Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tracon Pharmaceuticals Inc (NQ: TCON )

1.960 -0.150 (-7.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.950 10.65 8.590 10.04 1,028,699 +1.21(+13.70%)
Nov 27, 2020 9.000 9.020 8.490 8.830 379,200 -0.27(-2.97%)
Nov 25, 2020 8.520 9.350 8.250 9.100 838,900 +0.66(+7.82%)
Nov 24, 2020 9.200 9.485 8.170 8.440 950,198 -0.60(-6.64%)
Nov 23, 2020 8.680 10.11 8.580 9.040 1,166,639 +0.64(+7.62%)
Nov 20, 2020 8.610 8.610 8.010 8.400 359,400 -0.12(-1.41%)
Nov 19, 2020 7.420 8.800 7.290 8.520 833,487 +1.07(+14.36%)
Nov 18, 2020 7.460 7.600 6.810 7.450 624,106 +0.05(+0.68%)
Nov 17, 2020 7.530 7.800 7.220 7.400 632,097 -0.32(-4.15%)
Nov 16, 2020 7.630 7.970 7.230 7.720 725,821 +0.09(+1.18%)
Nov 13, 2020 7.300 7.750 7.230 7.630 1,072,100 +0.69(+9.94%)
Nov 12, 2020 7.050 7.190 6.490 6.940 1,506,786 -0.52(-6.97%)
Nov 11, 2020 5.500 7.950 5.350 7.460 11,372,787 +1.92(+34.66%)
Nov 10, 2020 5.550 5.740 5.230 5.540 361,575 -0.01(-0.18%)
Nov 09, 2020 5.700 6.190 5.310 5.550 812,094 +0.37(+7.14%)
Nov 06, 2020 5.470 5.527 5.040 5.180 332,500 -0.34(-6.16%)
Nov 05, 2020 5.000 5.650 4.980 5.520 681,387 +0.53(+10.62%)
Nov 04, 2020 4.760 5.000 4.620 4.990 239,428 +0.13(+2.67%)
Nov 03, 2020 4.820 4.994 4.650 4.860 141,448 +0.04(+0.83%)
Nov 02, 2020 4.620 4.820 4.540 4.820 153,060 +0.18(+3.88%)
Oct 30, 2020 4.940 4.990 4.500 4.640 267,400 -0.37(-7.39%)
Oct 29, 2020 4.640 5.100 4.570 5.010 240,517 +0.33(+7.05%)
Oct 28, 2020 4.670 4.700 4.410 4.680 212,276 -0.08(-1.68%)
Oct 27, 2020 4.940 4.950 4.680 4.760 172,112 -0.09(-1.86%)
Oct 26, 2020 4.900 5.040 4.580 4.850 370,728 -0.09(-1.82%)
Oct 23, 2020 4.760 4.970 4.615 4.940 331,100 +0.42(+9.29%)
Oct 22, 2020 4.420 4.710 4.400 4.520 188,868 +0.14(+3.20%)
Oct 21, 2020 4.750 4.970 4.320 4.380 590,501 -0.39(-8.18%)
Oct 20, 2020 5.070 5.160 4.720 4.770 288,624 -0.30(-5.92%)
Oct 19, 2020 5.120 5.245 4.810 5.070 271,546 -0.06(-1.17%)
Oct 16, 2020 5.350 5.450 5.050 5.130 322,400 -0.24(-4.47%)
Oct 15, 2020 5.310 5.420 5.050 5.370 224,355 -0.05(-0.92%)
Oct 14, 2020 5.610 5.690 5.210 5.420 426,687 -0.19(-3.39%)
Oct 13, 2020 5.450 5.920 5.350 5.610 658,824 +0.16(+2.94%)
Oct 12, 2020 5.000 5.700 4.890 5.450 936,590 +0.53(+10.66%)
Oct 09, 2020 5.000 5.090 4.890 4.925 247,400 -0.11(-2.09%)
Oct 08, 2020 5.100 5.189 4.900 5.030 275,360 -0.07(-1.37%)
Oct 07, 2020 4.930 5.380 4.850 5.100 488,686 +0.23(+4.72%)
Oct 06, 2020 5.120 5.140 4.750 4.870 423,511 -0.22(-4.32%)
Oct 05, 2020 4.650 5.240 4.400 5.090 679,234 +0.44(+9.46%)
Oct 02, 2020 4.700 4.890 4.450 4.650 390,600 -0.14(-2.92%)
Oct 01, 2020 5.130 5.200 4.700 4.790 620,275 -0.38(-7.35%)
Sep 30, 2020 4.990 5.270 4.900 5.170 438,754 +0.10(+1.97%)
Sep 29, 2020 5.250 5.390 4.950 5.070 694,082 -0.27(-5.06%)
Sep 28, 2020 5.170 5.640 5.130 5.340 1,151,438 +0.53(+11.02%)
Sep 25, 2020 5.220 5.320 4.720 4.810 940,200 -0.05(-1.03%)
Sep 24, 2020 4.480 5.160 4.100 4.860 1,060,298 +0.13(+2.75%)
Sep 23, 2020 5.390 5.400 4.700 4.730 1,076,362 -0.72(-13.21%)
Sep 22, 2020 5.830 5.940 5.010 5.450 1,549,109 -0.32(-5.55%)
Sep 21, 2020 6.250 6.250 5.200 5.770 1,878,739 -0.53(-8.41%)
Sep 18, 2020 5.460 6.370 5.400 6.300 1,557,100 +0.91(+16.88%)
Sep 17, 2020 5.050 5.700 4.860 5.390 1,988,206 +0.12(+2.28%)
Sep 16, 2020 4.620 5.410 4.610 5.270 2,081,231 +0.74(+16.34%)
Sep 15, 2020 5.100 5.500 4.330 4.530 4,378,536 -0.36(-7.36%)
Sep 14, 2020 4.140 4.970 4.110 4.890 1,487,259 +0.76(+18.40%)
Sep 11, 2020 4.230 4.230 3.840 4.130 1,166,500 -0.10(-2.36%)
Sep 10, 2020 3.680 4.280 3.640 4.230 3,131,015 +0.66(+18.49%)
Sep 09, 2020 3.640 4.050 3.320 3.570 2,754,296 -0.17(-4.55%)
Sep 08, 2020 2.900 3.850 2.900 3.740 3,997,610 +0.64(+20.65%)
Sep 04, 2020 2.800 3.120 2.520 3.100 2,834,800 +0.27(+9.54%)
Sep 03, 2020 2.420 3.290 2.380 2.830 10,033,778 +0.39(+15.98%)
Sep 02, 2020 2.270 2.440 2.240 2.440 1,419,292 +0.03(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.