NasdaqCM - Delayed Quote • USD
TRACON Pharmaceuticals, Inc. (TCON)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 2.1200 | 2.1400 | 1.9300 | 1.9600 | 1.9600 | 238,400 |
| Apr 18, 2024 | 2.0900 | 2.3400 | 2.0600 | 2.1100 | 2.1100 | 360,000 |
| Apr 17, 2024 | 1.7100 | 2.8900 | 1.7100 | 2.2900 | 2.2900 | 2,023,700 |
| Apr 16, 2024 | 1.8000 | 1.9300 | 1.5900 | 1.7100 | 1.7100 | 264,900 |
| Apr 15, 2024 | 2.1500 | 2.2850 | 1.7230 | 1.8000 | 1.8000 | 254,200 |
| Apr 12, 2024 | 2.6100 | 2.6500 | 2.2500 | 2.3600 | 2.3600 | 336,800 |
| Apr 11, 2024 | 3.1000 | 3.3740 | 2.5500 | 2.5900 | 2.5900 | 214,600 |
| Apr 10, 2024 | 1:20 Stock Splits | |||||
| Apr 10, 2024 | 3.0100 | 3.1500 | 2.7010 | 3.0100 | 3.0100 | 285,100 |
| Apr 9, 2024 | 3.8400 | 4.0800 | 3.0200 | 3.3600 | 3.3600 | 208,625 |
| Apr 8, 2024 | 4.8400 | 5.0000 | 3.7000 | 3.8400 | 3.8400 | 346,575 |
| Apr 5, 2024 | 5.2000 | 5.4000 | 4.6000 | 5.1000 | 5.1000 | 94,435 |
| Apr 4, 2024 | 4.6000 | 5.5800 | 4.5200 | 5.2400 | 5.2400 | 431,625 |
| Apr 3, 2024 | 7.9200 | 8.0800 | 3.7200 | 4.4000 | 4.4000 | 856,285 |
| Apr 2, 2024 | 8.3000 | 8.5400 | 8.0000 | 8.3200 | 8.3200 | 59,165 |
| Apr 1, 2024 | 8.8400 | 8.8400 | 8.2000 | 8.2200 | 8.2200 | 69,760 |
| Mar 28, 2024 | 8.1400 | 9.2000 | 7.9400 | 8.6000 | 8.6000 | 156,695 |
| Mar 27, 2024 | 8.1000 | 8.6000 | 7.8000 | 8.2000 | 8.2000 | 80,250 |
| Mar 26, 2024 | 9.1600 | 9.2000 | 7.8000 | 8.6000 | 8.6000 | 168,910 |
| Mar 25, 2024 | 9.4200 | 10.0000 | 8.8200 | 9.2000 | 9.2000 | 185,300 |
| Mar 22, 2024 | 9.0000 | 11.0000 | 8.9000 | 9.1400 | 9.1400 | 507,870 |
| Mar 21, 2024 | 7.4000 | 9.0000 | 7.2200 | 8.7400 | 8.7400 | 320,850 |
| Mar 20, 2024 | 7.7200 | 8.0000 | 7.0200 | 7.4400 | 7.4400 | 116,475 |
| Mar 19, 2024 | 7.2000 | 10.2000 | 6.7400 | 7.8000 | 7.8000 | 448,475 |
| Mar 18, 2024 | 7.3600 | 7.6000 | 5.7600 | 7.2200 | 7.2200 | 418,695 |
| Mar 15, 2024 | 8.2000 | 8.6000 | 7.0200 | 7.5000 | 7.5000 | 330,710 |
| Mar 14, 2024 | 12.3800 | 12.4000 | 7.1400 | 8.7600 | 8.7600 | 1,037,200 |
| Mar 13, 2024 | 7.8000 | 14.7400 | 7.8000 | 12.6200 | 12.6200 | 1,333,685 |
| Mar 12, 2024 | 6.3200 | 8.0400 | 6.3000 | 7.8000 | 7.8000 | 929,890 |
| Mar 11, 2024 | 5.0000 | 5.8800 | 4.6200 | 5.8000 | 5.8000 | 385,005 |
| Mar 8, 2024 | 4.5600 | 5.2000 | 4.5000 | 4.9400 | 4.9400 | 269,670 |
| Mar 7, 2024 | 4.0000 | 4.8000 | 3.8200 | 4.6600 | 4.6600 | 351,415 |
| Mar 6, 2024 | 4.0000 | 4.0000 | 3.5000 | 3.9400 | 3.9400 | 129,895 |
| Mar 5, 2024 | 3.6600 | 3.8000 | 3.4800 | 3.7600 | 3.7600 | 78,845 |
| Mar 4, 2024 | 3.8000 | 3.8000 | 3.4400 | 3.7800 | 3.7800 | 44,695 |
| Mar 1, 2024 | 3.6000 | 3.9600 | 3.6000 | 3.7600 | 3.7600 | 73,775 |
| Feb 29, 2024 | 3.4800 | 3.7800 | 3.4800 | 3.6200 | 3.6200 | 45,265 |
| Feb 28, 2024 | 3.5600 | 3.7000 | 3.3000 | 3.4800 | 3.4800 | 21,715 |
| Feb 27, 2024 | 3.7000 | 3.7200 | 3.5400 | 3.5600 | 3.5600 | 26,515 |
| Feb 26, 2024 | 3.2600 | 3.6600 | 3.2600 | 3.6600 | 3.6600 | 29,970 |
| Feb 23, 2024 | 3.4800 | 3.5800 | 3.1600 | 3.3200 | 3.3200 | 67,805 |
| Feb 22, 2024 | 3.6600 | 3.6600 | 3.4400 | 3.6000 | 3.6000 | 33,215 |
| Feb 21, 2024 | 3.7000 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 18,450 |
| Feb 20, 2024 | 3.6400 | 3.8000 | 3.6000 | 3.7200 | 3.7200 | 20,720 |
| Feb 16, 2024 | 3.8000 | 3.8000 | 3.6200 | 3.7400 | 3.7400 | 17,920 |
| Feb 15, 2024 | 3.8800 | 3.9400 | 3.6000 | 3.8000 | 3.8000 | 48,805 |
| Feb 14, 2024 | 3.8600 | 4.0000 | 3.6400 | 3.8000 | 3.8000 | 48,385 |
| Feb 13, 2024 | 4.0000 | 4.0000 | 3.8200 | 3.9000 | 3.9000 | 13,140 |
| Feb 12, 2024 | 4.0000 | 4.0000 | 3.7200 | 4.0000 | 4.0000 | 54,405 |
| Feb 9, 2024 | 3.8000 | 3.9200 | 3.6400 | 3.7600 | 3.7600 | 35,845 |
| Feb 8, 2024 | 4.0000 | 4.0800 | 3.8000 | 3.9200 | 3.9200 | 26,525 |
| Feb 7, 2024 | 3.7400 | 3.9200 | 3.7400 | 3.9200 | 3.9200 | 24,760 |
| Feb 6, 2024 | 4.0000 | 4.0000 | 3.6200 | 3.8000 | 3.8000 | 62,035 |
| Feb 5, 2024 | 4.0000 | 4.0000 | 3.7000 | 4.0000 | 4.0000 | 23,235 |
| Feb 2, 2024 | 3.9800 | 3.9800 | 3.7400 | 3.9400 | 3.9400 | 10,730 |
| Feb 1, 2024 | 3.7800 | 3.9600 | 3.7000 | 3.9000 | 3.9000 | 36,640 |
| Jan 31, 2024 | 4.0000 | 4.1800 | 3.7800 | 3.8000 | 3.8000 | 49,215 |
| Jan 30, 2024 | 4.5200 | 4.6000 | 4.0200 | 4.1800 | 4.1800 | 21,390 |
| Jan 29, 2024 | 4.1400 | 4.4000 | 3.9800 | 4.2200 | 4.2200 | 36,375 |
| Jan 26, 2024 | 4.2200 | 4.4000 | 3.9000 | 4.1400 | 4.1400 | 145,470 |
| Jan 25, 2024 | 3.4600 | 4.2000 | 3.4000 | 4.0800 | 4.0800 | 226,325 |
| Jan 24, 2024 | 3.1800 | 3.6000 | 3.1800 | 3.5400 | 3.5400 | 66,715 |
| Jan 23, 2024 | 3.0800 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | 24,400 |
| Jan 22, 2024 | 2.8200 | 3.2400 | 2.8200 | 3.1200 | 3.1200 | 34,055 |
| Jan 19, 2024 | 3.0400 | 3.1400 | 2.9000 | 3.0600 | 3.0600 | 44,245 |
| Jan 18, 2024 | 3.0200 | 3.2000 | 3.0000 | 3.0600 | 3.0600 | 25,085 |
| Jan 17, 2024 | 3.4800 | 3.4800 | 3.0200 | 3.1400 | 3.1400 | 68,070 |
| Jan 16, 2024 | 3.3800 | 3.5800 | 3.3600 | 3.3800 | 3.3800 | 34,750 |
| Jan 12, 2024 | 3.4800 | 3.6000 | 3.3400 | 3.3800 | 3.3800 | 73,115 |
| Jan 11, 2024 | 3.5400 | 3.5400 | 3.3800 | 3.4800 | 3.4800 | 17,950 |
| Jan 10, 2024 | 3.5400 | 3.5400 | 3.4000 | 3.5000 | 3.5000 | 23,395 |
| Jan 9, 2024 | 3.5400 | 3.5600 | 3.3800 | 3.5200 | 3.5200 | 22,645 |
| Jan 8, 2024 | 3.4600 | 3.5600 | 3.3400 | 3.5400 | 3.5400 | 24,855 |
| Jan 5, 2024 | 3.5000 | 3.5200 | 3.3400 | 3.4800 | 3.4800 | 16,185 |
| Jan 4, 2024 | 3.3200 | 3.5000 | 3.2600 | 3.4800 | 3.4800 | 49,010 |
| Jan 3, 2024 | 3.5000 | 3.5400 | 3.2600 | 3.3800 | 3.3800 | 63,040 |
| Jan 2, 2024 | 3.6200 | 3.6600 | 3.4800 | 3.5400 | 3.5400 | 39,810 |
| Dec 29, 2023 | 3.6000 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 50,125 |
| Dec 28, 2023 | 3.6000 | 3.7400 | 3.5000 | 3.6000 | 3.6000 | 57,635 |
| Dec 27, 2023 | 3.5800 | 3.6800 | 3.4600 | 3.6600 | 3.6600 | 90,130 |
| Dec 26, 2023 | 3.6800 | 3.7800 | 3.4000 | 3.7000 | 3.7000 | 57,910 |
| Dec 22, 2023 | 3.4200 | 3.7000 | 3.4200 | 3.6000 | 3.6000 | 64,195 |
| Dec 21, 2023 | 3.4600 | 3.5800 | 3.2000 | 3.4400 | 3.4400 | 191,440 |
| Dec 20, 2023 | 4.3400 | 4.4600 | 3.4400 | 3.7600 | 3.7600 | 1,964,600 |
| Dec 19, 2023 | 3.6400 | 3.7600 | 3.4200 | 3.7600 | 3.7600 | 31,360 |
| Dec 18, 2023 | 3.6200 | 3.7800 | 3.5000 | 3.7000 | 3.7000 | 25,020 |
| Dec 15, 2023 | 3.9400 | 3.9400 | 3.6800 | 3.7400 | 3.7400 | 34,920 |
| Dec 14, 2023 | 3.3800 | 3.8600 | 3.3200 | 3.8000 | 3.8000 | 81,740 |
| Dec 13, 2023 | 3.4200 | 3.5200 | 3.2000 | 3.4600 | 3.4600 | 36,695 |
| Dec 12, 2023 | 3.3600 | 3.4000 | 3.1400 | 3.3000 | 3.3000 | 89,785 |
| Dec 11, 2023 | 3.8400 | 3.8400 | 3.3600 | 3.4400 | 3.4400 | 67,030 |
| Dec 8, 2023 | 4.0000 | 4.0000 | 3.6200 | 3.7600 | 3.7600 | 62,680 |
| Dec 7, 2023 | 4.0600 | 4.1200 | 3.8600 | 4.0000 | 4.0000 | 46,450 |
| Dec 6, 2023 | 4.1400 | 4.3400 | 3.8800 | 4.1600 | 4.1600 | 110,110 |
| Dec 5, 2023 | 3.8800 | 4.3400 | 3.8600 | 4.1400 | 4.1400 | 127,460 |
| Dec 4, 2023 | 4.2000 | 4.2000 | 3.8000 | 4.0600 | 4.0600 | 59,865 |
| Dec 1, 2023 | 4.1000 | 4.2000 | 3.5000 | 4.0600 | 4.0600 | 101,895 |
| Nov 30, 2023 | 4.0400 | 4.3400 | 3.9000 | 4.1000 | 4.1000 | 175,350 |
| Nov 29, 2023 | 3.5400 | 4.1000 | 3.4000 | 4.0400 | 4.0400 | 224,155 |
| Nov 28, 2023 | 3.6000 | 3.7000 | 3.4600 | 3.6200 | 3.6200 | 98,795 |
| Nov 27, 2023 | 3.6800 | 3.7600 | 3.5600 | 3.6800 | 3.6800 | 139,055 |
| Nov 24, 2023 | 3.7000 | 4.0000 | 3.5800 | 3.8200 | 3.8200 | 107,760 |
| Nov 22, 2023 | 3.8000 | 4.1400 | 3.5000 | 3.8600 | 3.8600 | 350,010 |
| Nov 21, 2023 | 4.2800 | 5.0000 | 3.8000 | 4.3400 | 4.3400 | 3,797,965 |
| Nov 20, 2023 | 3.9000 | 4.1800 | 3.2800 | 3.4800 | 3.4800 | 864,115 |
| Nov 17, 2023 | 3.1200 | 3.5400 | 3.0000 | 3.3600 | 3.3600 | 77,090 |
| Nov 16, 2023 | 3.4400 | 3.4400 | 3.1000 | 3.2000 | 3.2000 | 90,935 |
| Nov 15, 2023 | 3.6000 | 3.6600 | 3.3000 | 3.3800 | 3.3800 | 132,270 |
| Nov 14, 2023 | 3.8000 | 4.1000 | 3.5000 | 3.5800 | 3.5800 | 338,210 |
| Nov 13, 2023 | 3.7400 | 4.4000 | 3.4000 | 4.2800 | 4.2800 | 406,120 |
| Nov 10, 2023 | 6.0400 | 6.6000 | 4.1400 | 4.6000 | 4.6000 | 3,762,230 |
| Nov 9, 2023 | 3.2200 | 3.2200 | 2.9600 | 3.2000 | 3.2000 | 809,435 |
| Nov 8, 2023 | 3.2000 | 3.2000 | 2.9200 | 3.1800 | 3.1800 | 44,040 |
| Nov 7, 2023 | 3.1200 | 3.2000 | 2.9200 | 3.0000 | 3.0000 | 16,180 |
| Nov 6, 2023 | 3.1000 | 3.1000 | 2.9200 | 2.9200 | 2.9200 | 15,940 |
| Nov 3, 2023 | 3.1600 | 3.1600 | 2.8800 | 2.9600 | 2.9600 | 25,990 |
| Nov 2, 2023 | 3.3400 | 3.3400 | 2.6200 | 2.9200 | 2.9200 | 39,690 |
| Nov 1, 2023 | 3.4000 | 3.4600 | 3.1400 | 3.3400 | 3.3400 | 4,480 |
| Oct 31, 2023 | 3.1200 | 3.5600 | 3.0000 | 3.5600 | 3.5600 | 20,730 |
| Oct 30, 2023 | 3.2400 | 3.4600 | 3.0000 | 3.2000 | 3.2000 | 8,125 |
| Oct 27, 2023 | 3.2000 | 3.4000 | 3.1200 | 3.2400 | 3.2400 | 6,890 |
| Oct 26, 2023 | 3.4000 | 3.5200 | 3.1400 | 3.2400 | 3.2400 | 7,950 |
| Oct 25, 2023 | 3.7600 | 3.8400 | 3.3200 | 3.4400 | 3.4400 | 22,580 |
| Oct 24, 2023 | 3.0000 | 4.5800 | 2.6400 | 3.8800 | 3.8800 | 81,340 |
| Oct 23, 2023 | 3.0000 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 13,205 |
| Oct 20, 2023 | 3.1000 | 3.2200 | 3.0000 | 3.1400 | 3.1400 | 14,890 |
| Oct 19, 2023 | 3.2000 | 3.3000 | 3.0000 | 3.0600 | 3.0600 | 31,430 |
| Oct 18, 2023 | 3.2600 | 3.3800 | 3.0400 | 3.2400 | 3.2400 | 22,450 |
| Oct 17, 2023 | 3.2600 | 3.5000 | 3.0800 | 3.3600 | 3.3600 | 35,070 |
| Oct 16, 2023 | 3.4800 | 3.4800 | 2.9200 | 3.1200 | 3.1200 | 52,480 |
| Oct 13, 2023 | 4.5400 | 4.5400 | 3.1800 | 3.8400 | 3.8400 | 690,775 |
| Oct 12, 2023 | 3.7400 | 4.3000 | 3.5000 | 3.8400 | 3.8400 | 102,735 |
| Oct 11, 2023 | 3.0000 | 3.5600 | 2.7000 | 3.3000 | 3.3000 | 88,155 |
| Oct 10, 2023 | 3.0400 | 3.0800 | 2.5200 | 2.6400 | 2.6400 | 37,230 |
| Oct 9, 2023 | 3.6400 | 3.6400 | 3.0200 | 3.0200 | 3.0200 | 11,260 |
| Oct 6, 2023 | 3.6400 | 3.6400 | 3.2400 | 3.3400 | 3.3400 | 25,460 |
| Oct 5, 2023 | 3.0000 | 3.5200 | 3.0000 | 3.3400 | 3.3400 | 27,050 |
| Oct 4, 2023 | 3.0000 | 3.1000 | 2.9800 | 3.0400 | 3.0400 | 15,610 |
| Oct 3, 2023 | 3.3800 | 3.3800 | 2.9800 | 2.9800 | 2.9800 | 23,010 |
| Oct 2, 2023 | 3.6800 | 3.6800 | 3.1800 | 3.3400 | 3.3400 | 15,655 |
| Sep 29, 2023 | 3.6000 | 3.8000 | 3.4200 | 3.5600 | 3.5600 | 6,390 |
| Sep 28, 2023 | 3.8000 | 3.8000 | 3.5400 | 3.5600 | 3.5600 | 10,995 |
| Sep 27, 2023 | 4.0000 | 4.1800 | 3.7000 | 3.8200 | 3.8200 | 8,465 |
| Sep 26, 2023 | 3.9400 | 4.1200 | 3.7000 | 3.9400 | 3.9400 | 6,475 |
| Sep 25, 2023 | 4.2000 | 4.2200 | 3.9000 | 3.9400 | 3.9400 | 8,075 |
| Sep 22, 2023 | 4.4000 | 4.4200 | 4.2000 | 4.3600 | 4.3600 | 13,455 |
| Sep 21, 2023 | 4.1400 | 4.4400 | 3.8200 | 4.3800 | 4.3800 | 14,895 |
| Sep 20, 2023 | 4.6400 | 4.7600 | 3.6600 | 4.2600 | 4.2600 | 53,315 |
| Sep 19, 2023 | 5.7600 | 5.8000 | 4.5000 | 4.6800 | 4.6800 | 41,110 |
| Sep 18, 2023 | 5.2000 | 5.5200 | 4.7200 | 5.1200 | 5.1200 | 180,845 |
| Sep 15, 2023 | 4.6000 | 5.4000 | 4.6000 | 5.0800 | 5.0800 | 16,805 |
| Sep 14, 2023 | 5.0000 | 5.0800 | 4.5200 | 4.9000 | 4.9000 | 7,205 |
| Sep 13, 2023 | 4.2200 | 5.3000 | 4.2200 | 4.9600 | 4.9600 | 24,985 |
| Sep 12, 2023 | 4.7000 | 4.7000 | 4.0000 | 4.3600 | 4.3600 | 17,615 |
| Sep 11, 2023 | 4.4400 | 4.6400 | 4.4000 | 4.4000 | 4.4000 | 8,680 |
| Sep 8, 2023 | 4.9000 | 4.9000 | 4.5000 | 4.6800 | 4.6800 | 7,145 |
| Sep 7, 2023 | 5.1800 | 5.2000 | 4.7200 | 4.9800 | 4.9800 | 7,145 |
| Sep 6, 2023 | 5.0000 | 5.1600 | 5.0000 | 5.1200 | 5.1200 | 2,430 |
| Sep 5, 2023 | 5.0000 | 5.6000 | 5.0000 | 5.0800 | 5.0800 | 6,925 |
| Sep 1, 2023 | 5.4400 | 5.5000 | 5.0000 | 5.2400 | 5.2400 | 3,750 |
| Aug 31, 2023 | 5.0000 | 5.4000 | 4.7200 | 5.2800 | 5.2800 | 9,180 |
| Aug 30, 2023 | 4.4800 | 5.0800 | 4.4800 | 5.0000 | 5.0000 | 6,330 |
| Aug 29, 2023 | 4.6000 | 4.8000 | 4.4200 | 4.6800 | 4.6800 | 10,455 |
| Aug 28, 2023 | 5.0000 | 5.1800 | 4.4200 | 4.6000 | 4.6000 | 6,670 |
| Aug 25, 2023 | 4.6600 | 5.8000 | 4.3600 | 5.0000 | 5.0000 | 31,365 |
| Aug 24, 2023 | 4.8000 | 5.0000 | 4.5200 | 4.8000 | 4.8000 | 17,405 |
| Aug 23, 2023 | 5.2200 | 5.4600 | 4.8000 | 4.9400 | 4.9400 | 19,485 |
| Aug 22, 2023 | 5.5800 | 6.4000 | 5.2000 | 5.2800 | 5.2800 | 34,565 |
| Aug 21, 2023 | 5.4000 | 5.8000 | 4.9600 | 5.1400 | 5.1400 | 39,965 |
| Aug 18, 2023 | 4.6000 | 4.9800 | 4.5400 | 4.6000 | 4.6000 | 36,995 |
| Aug 17, 2023 | 5.2600 | 5.2600 | 3.8000 | 4.1000 | 4.1000 | 42,835 |
| Aug 16, 2023 | 5.5000 | 5.7000 | 5.0000 | 5.0000 | 5.0000 | 27,280 |
| Aug 15, 2023 | 5.8000 | 5.9000 | 5.0200 | 5.3800 | 5.3800 | 42,635 |
| Aug 14, 2023 | 6.6000 | 6.6000 | 5.5800 | 5.7800 | 5.7800 | 46,460 |
| Aug 11, 2023 | 6.8000 | 6.9000 | 6.2600 | 6.4000 | 6.4000 | 23,120 |
| Aug 10, 2023 | 6.9000 | 6.9000 | 6.4600 | 6.7000 | 6.7000 | 26,225 |
| Aug 9, 2023 | 6.8600 | 6.8600 | 6.4000 | 6.5800 | 6.5800 | 14,840 |
| Aug 8, 2023 | 6.7000 | 6.8000 | 6.4600 | 6.6000 | 6.6000 | 22,715 |
| Aug 7, 2023 | 7.1000 | 7.1000 | 6.6600 | 6.7400 | 6.7400 | 23,165 |
| Aug 4, 2023 | 7.5800 | 7.5800 | 6.6000 | 7.1800 | 7.1800 | 36,595 |
| Aug 3, 2023 | 7.6000 | 7.9600 | 7.1000 | 7.4000 | 7.4000 | 89,595 |
| Aug 2, 2023 | 6.6000 | 7.7600 | 6.4000 | 7.3800 | 7.3800 | 172,710 |
| Aug 1, 2023 | 6.6000 | 6.6000 | 6.1000 | 6.4800 | 6.4800 | 53,015 |
| Jul 31, 2023 | 5.8000 | 6.2200 | 5.6000 | 6.0200 | 6.0200 | 46,305 |
| Jul 28, 2023 | 5.6400 | 5.6400 | 5.2400 | 5.4000 | 5.4000 | 19,845 |
| Jul 27, 2023 | 5.6000 | 5.6800 | 5.3400 | 5.5600 | 5.5600 | 16,810 |
| Jul 26, 2023 | 5.4200 | 5.6000 | 5.4000 | 5.5200 | 5.5200 | 13,050 |
| Jul 25, 2023 | 5.7000 | 5.7600 | 5.5000 | 5.5400 | 5.5400 | 16,345 |
| Jul 24, 2023 | 5.7600 | 5.7600 | 5.5200 | 5.6000 | 5.6000 | 7,520 |
| Jul 21, 2023 | 6.0400 | 6.0600 | 5.4400 | 5.7400 | 5.7400 | 40,445 |
| Jul 20, 2023 | 5.8800 | 5.8800 | 5.6200 | 5.8000 | 5.8000 | 24,705 |
| Jul 19, 2023 | 6.1800 | 6.1800 | 5.6600 | 5.8400 | 5.8400 | 19,900 |
| Jul 18, 2023 | 5.8000 | 5.8600 | 5.6600 | 5.7800 | 5.7800 | 10,390 |
| Jul 17, 2023 | 6.1000 | 6.3000 | 5.6600 | 5.8000 | 5.8000 | 15,095 |
| Jul 14, 2023 | 6.4000 | 6.4000 | 5.8000 | 6.0000 | 6.0000 | 18,655 |
| Jul 13, 2023 | 6.2000 | 6.2200 | 5.9400 | 6.1000 | 6.1000 | 15,860 |
| Jul 12, 2023 | 6.2000 | 6.3200 | 6.0400 | 6.1200 | 6.1200 | 16,075 |
| Jul 11, 2023 | 6.0000 | 6.3000 | 5.9400 | 6.1200 | 6.1200 | 64,010 |
| Jul 10, 2023 | 6.2000 | 6.2000 | 5.6200 | 5.8000 | 5.8000 | 17,070 |
| Jul 7, 2023 | 5.9000 | 5.9800 | 5.6000 | 5.8400 | 5.8400 | 17,080 |
| Jul 6, 2023 | 6.2000 | 6.2000 | 5.7200 | 5.8200 | 5.8200 | 6,655 |
| Jul 5, 2023 | 6.0000 | 6.6000 | 5.8800 | 5.9000 | 5.9000 | 11,905 |
| Jul 3, 2023 | 5.8600 | 6.2000 | 5.5200 | 6.0600 | 6.0600 | 15,480 |
| Jun 30, 2023 | 5.8800 | 6.0800 | 5.8000 | 5.8200 | 5.8200 | 15,845 |
| Jun 29, 2023 | 6.9400 | 6.9400 | 5.3200 | 6.0600 | 6.0600 | 41,265 |
| Jun 28, 2023 | 7.4000 | 7.4000 | 6.4600 | 6.7000 | 6.7000 | 14,940 |
| Jun 27, 2023 | 7.4000 | 7.7800 | 7.0400 | 7.1000 | 7.1000 | 5,615 |
| Jun 26, 2023 | 7.9600 | 8.2400 | 7.2400 | 7.5800 | 7.5800 | 7,450 |
| Jun 23, 2023 | 8.1000 | 8.3200 | 7.6000 | 7.6000 | 7.6000 | 16,115 |
| Jun 22, 2023 | 8.7000 | 9.2000 | 8.0000 | 8.0000 | 8.0000 | 8,155 |
| Jun 21, 2023 | 9.6000 | 9.6800 | 8.4000 | 8.8000 | 8.8000 | 9,505 |
| Jun 20, 2023 | 10.0000 | 10.2000 | 8.0000 | 9.6000 | 9.6000 | 57,420 |
| Jun 16, 2023 | 10.2000 | 10.6800 | 9.8200 | 9.8200 | 9.8200 | 11,070 |
| Jun 15, 2023 | 11.0000 | 11.4000 | 10.0400 | 10.1600 | 10.1600 | 10,060 |
| Jun 14, 2023 | 10.8400 | 11.6400 | 10.4000 | 10.8000 | 10.8000 | 5,435 |
| Jun 13, 2023 | 10.8000 | 11.2000 | 10.2000 | 10.8000 | 10.8000 | 4,145 |
| Jun 12, 2023 | 11.8000 | 12.2000 | 10.0000 | 10.7200 | 10.7200 | 16,635 |
| Jun 9, 2023 | 12.1600 | 12.6000 | 11.8000 | 11.8200 | 11.8200 | 11,580 |
| Jun 8, 2023 | 12.8000 | 12.8000 | 11.8000 | 12.8000 | 12.8000 | 4,265 |
| Jun 7, 2023 | 12.3800 | 12.6400 | 11.8000 | 12.6000 | 12.6000 | 3,925 |
| Jun 6, 2023 | 11.8000 | 12.6000 | 11.7000 | 12.2000 | 12.2000 | 4,080 |
| Jun 5, 2023 | 13.0000 | 13.0000 | 11.7000 | 11.8800 | 11.8800 | 3,610 |
| Jun 2, 2023 | 11.3200 | 12.4000 | 11.3200 | 12.3600 | 12.3600 | 5,010 |
| Jun 1, 2023 | 11.5600 | 11.7000 | 11.0000 | 11.4600 | 11.4600 | 2,985 |
| May 31, 2023 | 12.0800 | 12.0800 | 11.0000 | 11.5400 | 11.5400 | 4,425 |
| May 30, 2023 | 11.6000 | 12.7200 | 11.4800 | 11.5200 | 11.5200 | 1,780 |
| May 26, 2023 | 11.8000 | 12.3600 | 11.4600 | 11.7000 | 11.7000 | 1,560 |
| May 25, 2023 | 12.0000 | 12.3600 | 11.6000 | 12.0000 | 12.0000 | 2,345 |
| May 24, 2023 | 12.2000 | 12.4000 | 11.4800 | 12.3600 | 12.3600 | 5,335 |
| May 23, 2023 | 11.8000 | 12.4000 | 11.8000 | 12.0000 | 12.0000 | 3,080 |
| May 22, 2023 | 12.6000 | 12.8000 | 11.4400 | 12.0000 | 12.0000 | 8,050 |
| May 19, 2023 | 12.6000 | 13.0000 | 12.2800 | 12.2800 | 12.2800 | 3,925 |
| May 18, 2023 | 12.6000 | 13.5600 | 12.6000 | 12.6000 | 12.6000 | 2,645 |
| May 17, 2023 | 13.4800 | 13.4800 | 12.5200 | 13.0200 | 13.0200 | 3,100 |
| May 16, 2023 | 12.8600 | 13.0600 | 12.4000 | 12.6200 | 12.6200 | 2,610 |
| May 15, 2023 | 13.6000 | 14.0000 | 12.8400 | 13.0000 | 13.0000 | 4,255 |
| May 12, 2023 | 13.0000 | 14.0000 | 12.6600 | 13.4000 | 13.4000 | 4,075 |
| May 11, 2023 | 14.2000 | 14.2200 | 12.6400 | 13.3200 | 13.3200 | 10,710 |
| May 10, 2023 | 14.2400 | 14.6000 | 14.1000 | 14.2000 | 14.2000 | 3,590 |
| May 9, 2023 | 14.2000 | 14.6400 | 14.0000 | 14.2400 | 14.2400 | 4,970 |
| May 8, 2023 | 14.8000 | 14.8000 | 14.0200 | 14.5000 | 14.5000 | 6,095 |
| May 5, 2023 | 14.8000 | 14.8000 | 14.0000 | 14.4000 | 14.4000 | 6,395 |
| May 4, 2023 | 14.6000 | 14.6800 | 14.0400 | 14.6000 | 14.6000 | 3,700 |
| May 3, 2023 | 15.1000 | 15.3000 | 13.8000 | 14.6000 | 14.6000 | 6,535 |
| May 2, 2023 | 15.9600 | 16.0000 | 13.7000 | 13.8800 | 13.8800 | 8,535 |
| May 1, 2023 | 16.0000 | 16.8000 | 15.2400 | 15.3600 | 15.3600 | 7,210 |
| Apr 28, 2023 | 16.0000 | 16.8000 | 15.0000 | 15.7800 | 15.7800 | 11,365 |
| Apr 27, 2023 | 14.4000 | 16.6000 | 14.4000 | 14.8800 | 14.8800 | 12,725 |
| Apr 26, 2023 | 17.2000 | 17.6000 | 13.2000 | 15.8000 | 15.8000 | 65,855 |
| Apr 25, 2023 | 17.2000 | 24.0000 | 16.1000 | 19.0000 | 19.0000 | 231,450 |
| Apr 24, 2023 | 35.2000 | 36.8000 | 35.0000 | 35.6000 | 35.6000 | 940 |
| Apr 21, 2023 | 34.4000 | 36.0000 | 34.0000 | 35.6000 | 35.6000 | 3,215 |
| Apr 20, 2023 | 36.0000 | 36.0000 | 34.8000 | 35.6000 | 35.6000 | 2,675 |
Related Tickers
NRXP NRx Pharmaceuticals, Inc.
3.0400
+0.66%
GLMD Galmed Pharmaceuticals Ltd.
0.3728
-1.17%
CDTX Cidara Therapeutics, Inc.
0.6810
-5.68%
EYEN Eyenovia, Inc.
0.5706
+7.48%
PXMD PaxMedica, Inc.
0.7609
-0.29%
SNGX Soligenix, Inc.
0.4310
-0.99%
GRTX Galera Therapeutics, Inc.
0.1840
-1.08%
PALI Palisade Bio, Inc.
4.7100
-7.10%
CLNN Clene Inc.
0.3492
+5.85%
LGVN Longeveron Inc.
1.9200
-4.48%