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 )

1.430 -0.100 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 1.580 1.580 1.420 1.430 119,557 -0.10(-6.54%)
May 16, 2024 1.620 1.684 1.520 1.530 106,075 -0.09(-5.56%)
May 15, 2024 1.600 1.700 1.515 1.620 206,968 -0.35(-17.77%)
May 14, 2024 2.020 2.060 1.950 1.970 168,930 -0.05(-2.48%)
May 13, 2024 2.000 2.050 1.911 2.020 149,683 +0.09(+4.66%)
May 10, 2024 1.820 2.050 1.795 1.930 451,307 +0.10(+5.46%)
May 09, 2024 1.750 1.830 1.721 1.830 132,170 +0.07(+3.98%)
May 08, 2024 1.810 1.839 1.710 1.760 114,159 -0.06(-3.30%)
May 07, 2024 1.830 1.840 1.740 1.820 90,875 +0.01(+0.55%)
May 06, 2024 1.880 1.920 1.770 1.810 106,855 -0.05(-2.69%)
May 03, 2024 1.820 1.935 1.803 1.860 261,679 +0.05(+2.76%)
May 02, 2024 1.720 1.870 1.720 1.810 148,874 +0.10(+5.85%)
May 01, 2024 1.690 1.850 1.690 1.710 188,907 -0.02(-1.16%)
Apr 30, 2024 1.900 1.949 1.700 1.730 191,207 -0.14(-7.72%)
Apr 29, 2024 1.830 2.100 1.810 1.875 243,222 +0.06(+3.57%)
Apr 26, 2024 1.770 1.880 1.700 1.810 206,653 +0.02(+1.12%)
Apr 25, 2024 1.880 1.969 1.764 1.790 128,688 -0.10(-5.29%)
Apr 24, 2024 1.830 1.940 1.830 1.890 65,842 +0.04(+2.16%)
Apr 23, 2024 1.820 1.956 1.820 1.850 54,921 +0.03(+1.65%)
Apr 22, 2024 1.910 1.940 1.700 1.820 143,957 -0.14(-7.14%)
Apr 19, 2024 2.120 2.140 1.930 1.960 250,528 -0.15(-7.11%)
Apr 18, 2024 2.090 2.340 2.060 2.110 353,040 -0.18(-7.86%)
Apr 17, 2024 1.710 2.890 1.710 2.290 2,014,469 +0.58(+33.92%)
Apr 16, 2024 1.800 1.930 1.590 1.710 264,434 -0.09(-5.00%)
Apr 15, 2024 2.150 2.285 1.723 1.800 254,149 -0.56(-23.73%)
Apr 12, 2024 2.610 2.650 2.250 2.360 344,803 -0.23(-8.88%)
Apr 11, 2024 3.100 3.374 2.550 2.590 214,574 -0.42(-13.95%)
Apr 10, 2024 3.010 3.150 2.701 3.010 285,154 +2.84(+1690.60%)
Apr 09, 2024 0.1920 0.2039 0.1513 0.1681 4,171,447 -0.02(-12.45%)
Apr 08, 2024 0.2421 0.2500 0.1850 0.1920 6,916,345 -0.06(-24.79%)
Apr 05, 2024 0.2600 0.2700 0.2302 0.2553 1,888,731 -0.01(-2.67%)
Apr 04, 2024 0.2300 0.2791 0.2260 0.2623 8,625,487 +0.04(+19.50%)
Apr 03, 2024 0.3960 0.4040 0.1860 0.2195 17,017,572 -0.20(-47.18%)
Apr 02, 2024 0.4150 0.4270 0.4001 0.4156 1,182,881 +0.00(+1.05%)
Apr 01, 2024 0.4417 0.4417 0.4100 0.4113 1,391,323 -0.02(-4.30%)
Mar 28, 2024 0.4066 0.4520 0.4520 0.4298 3,133,933 +0.02(+4.80%)
Mar 27, 2024 0.4050 0.4300 0.3900 0.4101 1,602,759 -0.02(-4.63%)
Mar 26, 2024 0.4579 0.4600 0.3900 0.4300 3,376,791 -0.03(-6.52%)
Mar 25, 2024 0.4700 0.5000 0.4406 0.4600 3,694,884 +0.00(+0.74%)
Mar 22, 2024 0.4500 0.5500 0.4450 0.4566 10,157,369 +0.02(+4.49%)
Mar 21, 2024 0.3700 0.4500 0.3605 0.4370 6,300,178 +0.07(+17.47%)
Mar 20, 2024 0.3857 0.4000 0.3511 0.3720 2,318,397 -0.02(-4.49%)
Mar 19, 2024 0.3600 0.5100 0.3369 0.3895 8,964,498 +0.03(+7.86%)
Mar 18, 2024 0.3683 0.3800 0.2875 0.3611 8,371,210 -0.01(-3.71%)
Mar 15, 2024 0.4100 0.4299 0.3511 0.3750 6,614,217 -0.06(-14.31%)
Mar 14, 2024 0.6193 0.6200 0.3567 0.4376 20,678,736 -0.19(-30.65%)
Mar 13, 2024 0.3900 0.7373 0.3900 0.6310 26,604,574 +0.24(+61.79%)
Mar 12, 2024 0.3155 0.4015 0.3151 0.3900 18,539,328 +0.10(+34.48%)
Mar 11, 2024 0.2500 0.2942 0.2310 0.2900 7,580,713 +0.04(+17.41%)
Mar 08, 2024 0.2279 0.2600 0.2250 0.2470 5,393,419 +0.01(+6.24%)
Mar 07, 2024 0.2000 0.2398 0.1910 0.2325 6,988,523 +0.04(+18.02%)
Mar 06, 2024 0.2000 0.2000 0.1751 0.1970 2,570,326 +0.01(+5.07%)
Mar 05, 2024 0.1832 0.1899 0.1742 0.1875 1,428,342 -0.00(-0.53%)
Mar 04, 2024 0.1900 0.1900 0.1718 0.1885 885,433 +0.00(+0.27%)
Mar 01, 2024 0.1795 0.1977 0.1795 0.1880 1,475,495 +0.01(+3.87%)
Feb 29, 2024 0.1740 0.1890 0.1740 0.1810 893,970 +0.01(+3.90%)
Feb 28, 2024 0.1779 0.1845 0.1651 0.1742 404,602 -0.00(-2.08%)
Feb 27, 2024 0.1854 0.1860 0.1765 0.1779 533,219 -0.01(-2.79%)
Feb 26, 2024 0.1630 0.1830 0.1630 0.1830 594,544 +0.02(+10.17%)
Feb 23, 2024 0.1744 0.1788 0.1583 0.1661 1,356,082 -0.01(-7.62%)
Feb 22, 2024 0.1830 0.1832 0.1721 0.1798 662,387 -0.00(-0.72%)
Feb 21, 2024 0.1850 0.1880 0.1800 0.1811 348,699 -0.00(-2.69%)
Feb 20, 2024 0.1820 0.1900 0.1800 0.1861 411,843 -0.00(-0.37%)
Feb 16, 2024 0.1902 0.1902 0.1811 0.1868 358,376 -0.00(-1.79%)
Feb 15, 2024 0.1935 0.1970 0.1800 0.1902 966,321 +0.00(+0.11%)
Feb 14, 2024 0.1930 0.2000 0.1821 0.1900 967,457 -0.01(-2.56%)
Feb 13, 2024 0.2000 0.2000 0.1905 0.1950 260,735 -0.00(-2.26%)
Feb 12, 2024 0.2000 0.2000 0.1860 0.1995 1,082,704 +0.01(+6.17%)
Feb 09, 2024 0.1900 0.1956 0.1821 0.1879 716,920 -0.01(-3.99%)
Feb 08, 2024 0.2000 0.2041 0.1901 0.1957 529,967 -0.00(-0.05%)
Feb 07, 2024 0.1866 0.1958 0.1866 0.1958 491,326 +0.01(+3.05%)
Feb 06, 2024 0.1996 0.1997 0.1810 0.1900 1,215,321 -0.01(-4.90%)
Feb 05, 2024 0.1996 0.2000 0.1850 0.1998 464,654 +0.00(+1.42%)
Feb 02, 2024 0.1990 0.1990 0.1872 0.1970 214,601 +0.00(+1.03%)
Feb 01, 2024 0.1894 0.1982 0.1850 0.1950 682,637 +0.01(+2.90%)
Jan 31, 2024 0.2000 0.2088 0.1893 0.1895 982,330 -0.02(-9.24%)
Jan 30, 2024 0.2257 0.2300 0.2011 0.2088 427,117 -0.00(-0.85%)
Jan 29, 2024 0.2070 0.2200 0.1985 0.2106 721,549 +0.00(+1.74%)
Jan 26, 2024 0.2100 0.2200 0.1950 0.2070 2,909,425 +0.00(+1.47%)
Jan 25, 2024 0.1725 0.2100 0.1701 0.2040 4,499,530 +0.03(+15.38%)
Jan 24, 2024 0.1590 0.1800 0.1590 0.1768 1,331,572 +0.02(+14.06%)
Jan 23, 2024 0.1540 0.1592 0.1505 0.1550 488,028 -0.00(-0.64%)
Jan 22, 2024 0.1410 0.1620 0.1410 0.1560 680,052 +0.00(+2.09%)
Jan 19, 2024 0.1519 0.1567 0.1450 0.1528 884,927 +0.00(+0.07%)
Jan 18, 2024 0.1505 0.1598 0.1500 0.1527 501,694 -0.00(-2.74%)
Jan 17, 2024 0.1740 0.1740 0.1505 0.1570 1,361,354 -0.01(-7.10%)
Jan 16, 2024 0.1690 0.1794 0.1681 0.1690 694,255 -0.00(-0.12%)
Jan 12, 2024 0.1740 0.1798 0.1670 0.1692 1,462,281 -0.00(-2.70%)
Jan 11, 2024 0.1770 0.1770 0.1690 0.1739 353,098 -0.00(-0.57%)
Jan 10, 2024 0.1770 0.1770 0.1695 0.1749 392,357 -0.00(-0.57%)
Jan 09, 2024 0.1769 0.1780 0.1690 0.1759 452,032 -0.00(-0.40%)
Jan 08, 2024 0.1732 0.1780 0.1668 0.1766 495,453 +0.00(+1.49%)
Jan 05, 2024 0.1750 0.1760 0.1668 0.1740 323,710 +0.00(+0.00%)
Jan 04, 2024 0.1655 0.1750 0.1626 0.1740 979,107 +0.00(+2.96%)
Jan 03, 2024 0.1745 0.1770 0.1625 0.1690 1,257,332 -0.01(-4.52%)
Jan 02, 2024 0.1811 0.1833 0.1735 0.1770 789,189 +0.00(+1.09%)
Dec 29, 2023 0.1795 0.1800 0.1730 0.1751 1,002,541 -0.00(-2.51%)
Dec 28, 2023 0.1800 0.1865 0.1750 0.1796 1,121,253 -0.00(-1.86%)
Dec 27, 2023 0.1790 0.1840 0.1730 0.1830 1,770,762 -0.00(-1.24%)
Dec 26, 2023 0.1840 0.1885 0.1699 0.1853 1,138,304 +0.01(+3.06%)
Dec 22, 2023 0.1710 0.1845 0.1710 0.1798 1,283,934 +0.01(+4.53%)
Dec 21, 2023 0.1730 0.1793 0.1600 0.1720 3,806,688 -0.02(-8.51%)
Dec 20, 2023 0.2170 0.2230 0.1720 0.1880 39,253,032 +0.00(+0.00%)
Dec 19, 2023 0.1816 0.1880 0.1712 0.1880 620,151 +0.00(+1.62%)
Dec 18, 2023 0.1814 0.1889 0.1751 0.1850 496,659 -0.00(-1.07%)
Dec 15, 2023 0.1965 0.1965 0.1842 0.1870 698,418 -0.00(-1.53%)
Dec 14, 2023 0.1694 0.1935 0.1660 0.1899 1,622,799 +0.02(+10.02%)
Dec 13, 2023 0.1712 0.1758 0.1600 0.1726 724,973 +0.01(+4.61%)
Dec 12, 2023 0.1700 0.1700 0.1570 0.1650 1,792,510 -0.01(-4.24%)
Dec 11, 2023 0.1921 0.1921 0.1675 0.1723 1,329,658 -0.02(-8.50%)
Dec 08, 2023 0.2000 0.2000 0.1811 0.1883 1,253,570 -0.01(-5.85%)
Dec 07, 2023 0.2025 0.2061 0.1931 0.2000 924,122 -0.01(-3.85%)
Dec 06, 2023 0.2070 0.2168 0.1940 0.2080 2,198,530 +0.00(+0.48%)
Dec 05, 2023 0.1935 0.2170 0.1933 0.2070 2,423,340 +0.00(+1.97%)
Dec 04, 2023 0.2100 0.2100 0.1900 0.2030 1,171,067 +0.00(+0.25%)
Dec 01, 2023 0.2048 0.2100 0.1746 0.2025 2,037,927 -0.00(-0.98%)
Nov 30, 2023 0.2020 0.2171 0.1945 0.2045 3,493,140 +0.00(+1.44%)
Nov 29, 2023 0.1771 0.2048 0.1701 0.2016 4,276,214 +0.02(+11.38%)
Nov 28, 2023 0.1802 0.1849 0.1725 0.1810 1,942,324 -0.00(-1.36%)
Nov 27, 2023 0.1844 0.1880 0.1780 0.1835 2,752,351 -0.01(-3.93%)
Nov 24, 2023 0.1850 0.2000 0.1790 0.1910 2,155,176 -0.00(-0.83%)
Nov 22, 2023 0.1902 0.2065 0.1750 0.1926 7,125,892 -0.02(-11.24%)
Nov 21, 2023 0.2140 0.2500 0.1900 0.2170 75,788,304 +0.04(+25.07%)
Nov 20, 2023 0.1950 0.2090 0.1637 0.1735 17,283,012 +0.01(+3.34%)
Nov 17, 2023 0.1555 0.1770 0.1500 0.1679 1,558,487 +0.01(+5.00%)
Nov 16, 2023 0.1719 0.1719 0.1550 0.1599 1,812,878 -0.01(-5.50%)
Nov 15, 2023 0.1800 0.1827 0.1650 0.1692 2,527,317 -0.01(-5.47%)
Nov 14, 2023 0.1895 0.2050 0.1751 0.1790 6,660,610 -0.04(-16.36%)
Nov 13, 2023 0.1871 0.2202 0.1700 0.2140 8,085,549 -0.02(-7.08%)
Nov 10, 2023 0.3020 0.3300 0.2070 0.2303 75,690,944 +0.07(+43.94%)
Nov 09, 2023 0.1612 0.1612 0.1480 0.1600 14,251,372 +0.00(+0.95%)
Nov 08, 2023 0.1600 0.1600 0.1464 0.1585 870,575 +0.01(+5.67%)
Nov 07, 2023 0.1561 0.1600 0.1463 0.1500 321,096 +0.00(+2.53%)
Nov 06, 2023 0.1500 0.1548 0.1460 0.1463 299,122 -0.00(-1.22%)
Nov 03, 2023 0.1575 0.1576 0.1440 0.1481 519,784 +0.00(+1.30%)
Nov 02, 2023 0.1700 0.1673 0.1310 0.1462 792,472 -0.02(-12.66%)
Nov 01, 2023 0.1701 0.1729 0.1565 0.1674 89,575 -0.01(-5.74%)
Oct 31, 2023 0.1560 0.1778 0.1500 0.1776 414,683 +0.02(+11.35%)
Oct 30, 2023 0.1616 0.1725 0.1500 0.1595 162,499 -0.00(-1.42%)
Oct 27, 2023 0.1600 0.1700 0.1560 0.1618 137,864 -0.00(-0.06%)
Oct 26, 2023 0.1700 0.1759 0.1566 0.1619 159,158 -0.01(-5.87%)
Oct 25, 2023 0.1878 0.1924 0.1662 0.1720 451,631 -0.02(-11.34%)
Oct 24, 2023 0.1500 0.2289 0.1320 0.1940 1,618,708 +0.04(+26.06%)
Oct 23, 2023 0.1500 0.1568 0.1500 0.1539 256,084 -0.00(-1.85%)
Oct 20, 2023 0.1550 0.1607 0.1496 0.1568 297,803 +0.00(+2.35%)
Oct 19, 2023 0.1600 0.1649 0.1503 0.1532 625,554 -0.01(-5.55%)
Oct 18, 2023 0.1632 0.1694 0.1522 0.1622 447,654 -0.01(-3.45%)
Oct 17, 2023 0.1630 0.1750 0.1543 0.1680 701,417 +0.01(+7.62%)
Oct 16, 2023 0.1739 0.1700 0.1460 0.1561 1,040,378 -0.04(-18.70%)
Oct 13, 2023 0.2267 0.2267 0.1590 0.1920 13,831,297 +0.00(+0.00%)
Oct 12, 2023 0.1900 0.2148 0.1753 0.1920 2,054,466 +0.03(+16.43%)
Oct 11, 2023 0.1500 0.1782 0.1350 0.1649 1,746,676 +0.03(+24.74%)
Oct 10, 2023 0.1500 0.1539 0.1255 0.1322 736,166 -0.02(-12.57%)
Oct 09, 2023 0.1816 0.1816 0.1511 0.1512 225,344 -0.02(-9.57%)
Oct 06, 2023 0.1820 0.1820 0.1620 0.1672 509,241 +0.00(+0.06%)
Oct 05, 2023 0.1500 0.1763 0.1500 0.1671 537,330 +0.02(+9.93%)
Oct 04, 2023 0.1498 0.1549 0.1489 0.1520 312,172 +0.00(+1.88%)
Oct 03, 2023 0.1687 0.1687 0.1490 0.1492 460,229 -0.02(-10.55%)
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.