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 )

1.930 +0.100 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 28, 2021 6.050 6.167 5.900 6.030 92,501 +0.07(+1.17%)
May 27, 2021 6.110 6.140 5.930 5.960 86,078 -0.14(-2.30%)
May 26, 2021 5.710 6.350 5.701 6.100 248,468 +0.44(+7.77%)
May 25, 2021 5.880 5.923 5.601 5.660 45,478 -0.16(-2.75%)
May 24, 2021 5.960 6.033 5.710 5.820 109,837 -0.02(-0.34%)
May 21, 2021 6.070 6.120 5.800 5.840 105,270 -0.17(-2.83%)
May 20, 2021 6.240 6.400 6.000 6.010 76,217 -0.23(-3.69%)
May 19, 2021 6.240 6.350 6.110 6.240 83,564 -0.08(-1.27%)
May 18, 2021 6.200 6.580 6.165 6.320 63,948 +0.14(+2.27%)
May 17, 2021 6.080 6.390 5.850 6.180 89,991 +0.02(+0.32%)
May 14, 2021 5.810 6.190 5.810 6.160 67,362 +0.35(+6.02%)
May 13, 2021 6.210 6.422 5.620 5.810 129,937 -0.36(-5.83%)
May 12, 2021 5.700 6.235 5.700 6.170 174,502 +0.35(+6.01%)
May 11, 2021 5.480 5.860 5.442 5.820 168,911 +0.15(+2.65%)
May 10, 2021 6.480 6.480 5.610 5.670 254,900 -0.79(-12.23%)
May 07, 2021 6.170 6.685 6.170 6.460 91,108 +0.25(+4.03%)
May 06, 2021 6.620 6.700 5.838 6.210 212,238 -0.49(-7.31%)
May 05, 2021 7.220 7.330 6.620 6.700 194,863 -0.52(-7.20%)
May 04, 2021 7.300 7.300 6.905 7.220 117,994 -0.21(-2.83%)
May 03, 2021 7.500 7.550 7.315 7.430 69,873 -0.06(-0.80%)
Apr 30, 2021 7.360 7.660 7.280 7.490 77,700 +0.13(+1.77%)
Apr 29, 2021 7.710 7.750 7.300 7.360 88,498 -0.32(-4.17%)
Apr 28, 2021 7.610 7.814 7.380 7.680 69,059 -0.02(-0.26%)
Apr 27, 2021 8.000 8.040 7.650 7.700 82,040 -0.23(-2.90%)
Apr 26, 2021 7.610 8.080 7.574 7.930 92,896 +0.40(+5.31%)
Apr 23, 2021 7.530 7.785 7.450 7.530 105,000 -0.02(-0.26%)
Apr 22, 2021 7.440 7.950 7.340 7.550 143,269 +0.21(+2.86%)
Apr 21, 2021 7.110 7.510 7.050 7.340 201,657 +0.26(+3.67%)
Apr 20, 2021 7.490 7.600 6.990 7.080 237,952 -0.53(-6.96%)
Apr 19, 2021 8.010 8.090 7.210 7.610 229,748 -0.45(-5.58%)
Apr 16, 2021 8.150 8.260 7.801 8.060 384,400 +0.25(+3.20%)
Apr 15, 2021 8.330 8.330 7.710 7.810 114,711 -0.38(-4.64%)
Apr 14, 2021 8.070 8.400 8.020 8.190 113,361 +0.19(+2.37%)
Apr 13, 2021 7.830 8.040 7.590 8.000 190,951 +0.13(+1.65%)
Apr 12, 2021 8.510 8.530 7.800 7.870 222,505 -0.75(-8.70%)
Apr 09, 2021 8.900 9.050 8.560 8.620 126,200 -0.36(-4.01%)
Apr 08, 2021 8.900 9.020 8.620 8.980 161,071 +0.15(+1.70%)
Apr 07, 2021 8.940 9.230 8.510 8.830 383,288 -0.18(-2.00%)
Apr 06, 2021 8.690 9.250 8.560 9.010 316,602 +0.34(+3.92%)
Apr 05, 2021 8.680 8.760 8.330 8.670 181,227 +0.13(+1.52%)
Apr 01, 2021 8.590 8.861 8.310 8.540 261,000 +0.31(+3.77%)
Mar 31, 2021 7.780 8.330 7.780 8.230 174,085 +0.46(+5.92%)
Mar 30, 2021 7.520 7.930 7.170 7.770 241,725 +0.21(+2.78%)
Mar 29, 2021 7.950 8.140 7.560 7.560 179,087 -0.40(-5.03%)
Mar 26, 2021 8.380 8.400 7.740 7.960 164,800 -0.38(-4.56%)
Mar 25, 2021 7.900 8.360 7.670 8.340 179,844 +0.16(+1.96%)
Mar 24, 2021 8.670 8.740 8.090 8.180 236,460 -0.40(-4.66%)
Mar 23, 2021 9.100 9.100 8.320 8.580 380,138 -0.57(-6.23%)
Mar 22, 2021 9.580 9.750 8.960 9.150 359,184 -0.50(-5.18%)
Mar 19, 2021 9.010 9.740 8.955 9.650 331,700 +0.54(+5.93%)
Mar 18, 2021 9.240 9.410 8.770 9.110 284,812 -0.24(-2.57%)
Mar 17, 2021 8.830 9.350 8.720 9.350 252,941 +0.19(+2.07%)
Mar 16, 2021 9.430 9.450 8.850 9.160 208,883 -0.28(-2.97%)
Mar 15, 2021 9.260 9.450 9.000 9.440 197,324 +0.17(+1.83%)
Mar 12, 2021 8.950 9.510 8.520 9.270 362,100 +0.31(+3.46%)
Mar 11, 2021 9.170 9.500 8.930 8.960 660,769 +0.01(+0.11%)
Mar 10, 2021 9.000 9.350 8.550 8.950 323,613 -0.01(-0.11%)
Mar 09, 2021 8.300 9.150 8.250 8.960 394,946 +0.93(+11.58%)
Mar 08, 2021 8.220 8.750 7.930 8.030 229,008 -0.19(-2.31%)
Mar 05, 2021 8.200 8.490 6.810 8.220 654,900 +0.07(+0.86%)
Mar 04, 2021 8.300 8.740 7.500 8.150 637,598 -0.21(-2.51%)
Mar 03, 2021 8.960 9.070 8.320 8.360 601,746 -0.57(-6.38%)
Mar 02, 2021 9.240 9.390 8.900 8.930 342,657 -0.24(-2.62%)
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.