-
5 DAY PERFORMANCE
-18.52% -
1 MONTH PERFORMANCE
+22.22% -
3 MONTH PERFORMANCE
-90.09% -
6 MONTH PERFORMANCE
-98.66% -
YEAR-TO-DATE PERFORMANCE
-96.86% -
1 YEAR PERFORMANCE
-96.91%
TRACON Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.12 | $0.11 (-12.5%) | $0.12 | $0.11 | 984 | $315,849 |
| 09/27/2024 | $0.16 | $0.11 (-32.26%) | $0.16 | $0.11 | 1,377 | $315,849 |
| 09/26/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 2,073 | $406,092 |
| 09/25/2024 | $0.13 | $0.11 (-11.46%) | $0.15 | $0.11 | 18,037 | $335,703 |
| 09/24/2024 | $0.17 | $0.16 (-3.78%) | $0.18 | $0.10 | 41,975 | $492,063 |
| 09/23/2024 | $0.18 | $0.17 (-2.86%) | $0.18 | $0.17 | 4,850 | $511,375 |
| 09/20/2024 | $0.22 | $0.18 (-20.09%) | $0.22 | $0.17 | 33,655 | $526,416 |
| 09/19/2024 | $0.20 | $0.21 (3.75%) | $0.25 | $0.15 | 91,343 | $624,179 |
| 09/18/2024 | $0.13 | $0.19 (46.27%) | $0.29 | $0.10 | 256,893 | $571,537 |
| 09/17/2024 | $0.13 | $0.13 (1.49%) | $0.13 | $0.06 | 99,611 | $388,645 |
| 09/16/2024 | $0.06 | $0.06 (0%) | $0.09 | $0.06 | 2,771 | $165,445 |
| 09/13/2024 | $0.08 | $0.06 (-22.34%) | $0.08 | $0.06 | 1,517 | $180,485 |
| 09/12/2024 | $0.07 | $0.06 (-19.47%) | $0.09 | $0.05 | 1,393 | $165,445 |
| 09/11/2024 | $0.06 | $0.07 (20%) | $0.08 | $0.06 | 2,743 | $207,558 |
| 09/10/2024 | $0.05 | $0.09 (72.75%) | $0.09 | $0.05 | 17,727 | $265,013 |
| 09/09/2024 | $0.06 | $0.07 (29.6%) | $0.07 | $0.06 | 3,059 | $222,599 |
| 09/06/2024 | $0.07 | $0.06 (-14.78%) | $0.08 | $0.06 | 1,878 | $171,762 |
| 09/05/2024 | $0.06 | $0.07 (4.69%) | $0.07 | $0.06 | 1,580 | $201,542 |
| 09/04/2024 | $0.08 | $0.07 (-5.33%) | $0.14 | $0.06 | 41,149 | $213,574 |
| 09/03/2024 | $0.15 | $0.09 (-38.9%) | $0.15 | $0.08 | 13,228 | $270,728 |
| 09/02/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 525 | $270,728 |
| 08/30/2024 | $0.12 | $0.09 (-25%) | $0.12 | $0.09 | 9,273 | $270,728 |
| 08/29/2024 | $0.10 | $0.09 (-10%) | $0.12 | $0.09 | 3,843 | $270,728 |
| 08/28/2024 | $0.15 | $0.12 (-15.62%) | $0.15 | $0.10 | 5,594 | $374,146 |
| 08/27/2024 | $0.10 | $0.15 (55.68%) | $0.15 | $0.09 | 15,181 | $444,897 |
| 08/26/2024 | $0.08 | $0.12 (65.27%) | $0.12 | $0.08 | 11,685 | $372,853 |
| 08/23/2024 | $0.08 | $0.12 (63.96%) | $0.14 | $0.08 | 16,296 | $375,304 |
| 08/22/2024 | $0.11 | $0.08 (-32.91%) | $0.13 | $0.08 | 2,612 | $225,908 |
| 08/21/2024 | $0.10 | $0.09 (-10.71%) | $0.14 | $0.07 | 82,156 | $270,728 |
| 08/20/2024 | $0.15 | $0.11 (-26.67%) | $0.15 | $0.10 | 17,821 | $330,890 |
| 08/19/2024 | $0.10 | $0.13 (33%) | $0.14 | $0.10 | 4,708 | $400,076 |
| 08/16/2024 | $0.10 | $0.10 (0%) | $0.16 | $0.10 | 15,405 | $300,809 |
| 08/15/2024 | $0.11 | $0.10 (-5.21%) | $0.16 | $0.10 | 14,976 | $300,809 |
| 08/14/2024 | $0.11 | $0.14 (25.56%) | $0.17 | $0.11 | 14,857 | $419,629 |
| 08/13/2024 | $0.09 | $0.11 (19.87%) | $0.15 | $0.09 | 9,037 | $324,874 |
| 08/12/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.11 | 13,842 | $511,375 |
| 08/09/2024 | $0.10 | $0.11 (8.59%) | $0.14 | $0.10 | 2,816 | $330,890 |
| 08/08/2024 | $0.17 | $0.11 (-33.33%) | $0.17 | $0.11 | 26,253 | $330,890 |
| 08/07/2024 | $0.15 | $0.16 (6.88%) | $0.18 | $0.09 | 368,427 | $481,294 |
| 08/06/2024 | $0.15 | $0.15 (-0.2%) | $0.16 | $0.15 | 61,410 | $450,311 |
| 08/05/2024 | $0.10 | $0.15 (50%) | $0.16 | $0.10 | 51,797 | $451,214 |
| 08/02/2024 | $0.06 | $0.16 (166.67%) | $0.17 | $0.06 | 84,175 | $481,294 |
| 08/01/2024 | $0.07 | $0.06 (-15.49%) | $0.12 | $0.03 | 388,738 | $180,485 |
| 07/31/2024 | $0.58 | $0.09 (-84.5%) | $0.58 | $0.00 | 903,200 | $270,427 |
| 07/30/2024 | $0.63 | $0.65 (2.05%) | $0.65 | $0.63 | 6,044 | $1.94 M |
| 07/29/2024 | $0.63 | $0.66 (5.58%) | $0.66 | $0.63 | 7,843 | $1.99 M |
| 07/26/2024 | $0.63 | $0.63 (0%) | $0.65 | $0.63 | 1,578 | $1.90 M |
| 07/25/2024 | $0.63 | $0.66 (4.77%) | $0.66 | $0.63 | 3,151 | $1.97 M |
| 07/24/2024 | $0.66 | $0.63 (-5.29%) | $0.75 | $0.61 | 20,136 | $1.88 M |
| 07/23/2024 | $0.65 | $0.66 (1.54%) | $0.79 | $0.65 | 10,278 | $1.99 M |
| 07/22/2024 | $0.63 | $0.65 (3.19%) | $0.67 | $0.63 | 10,879 | $1.96 M |
| 07/19/2024 | $0.62 | $0.60 (-2.28%) | $0.63 | $0.60 | 12,557 | $1.81 M |
| 07/18/2024 | $0.62 | $0.66 (6.43%) | $0.66 | $0.60 | 8,034 | $1.99 M |
| 07/17/2024 | $0.60 | $0.63 (5.03%) | $0.66 | $0.60 | 18,720 | $1.90 M |
| 07/16/2024 | $0.85 | $0.62 (-26.37%) | $0.88 | $0.60 | 35,327 | $1.87 M |
| 07/15/2024 | $0.90 | $0.78 (-13.33%) | $0.90 | $0.65 | 18,992 | $2.35 M |
| 07/12/2024 | $0.66 | $0.66 (0%) | $0.71 | $0.65 | 7,481 | $1.99 M |
| 07/11/2024 | $0.74 | $0.68 (-8.11%) | $0.74 | $0.65 | 13,586 | $2.05 M |
| 07/10/2024 | $0.71 | $0.72 (2.13%) | $0.74 | $0.65 | 32,107 | $2.17 M |
| 07/09/2024 | $0.75 | $0.76 (1.99%) | $0.79 | $0.71 | 22,944 | $2.30 M |
| 07/08/2024 | $0.71 | $0.75 (6.38%) | $0.85 | $0.71 | 13,791 | $2.26 M |
| 07/05/2024 | $0.81 | $0.95 (18.01%) | $0.95 | $0.70 | 62,837 | $2.86 M |
| 07/03/2024 | $0.75 | $0.85 (13.32%) | $0.90 | $0.75 | 50,458 | $2.56 M |
| 07/02/2024 | $1.03 | $1.00 (-2.91%) | $1.10 | $0.70 | 118,276 | $3.01 M |
| 07/01/2024 | $1.27 | $1.11 (-12.6%) | $1.60 | $1.11 | 354,478 | $3.34 M |