Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tocagen Inc (NQ: TOCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 11.23 12.11 10.75 11.07 462,550 -0.06(-0.54%)
Oct 30, 2017 11.05 11.88 10.25 11.13 750,582 +0.79(+7.64%)
Oct 27, 2017 11.80 11.80 8.600 10.34 1,912,004 +1.11(+12.03%)
Oct 26, 2017 9.570 9.570 9.050 9.230 343,141 -0.35(-3.65%)
Oct 25, 2017 9.860 9.950 9.500 9.580 174,892 -0.32(-3.23%)
Oct 24, 2017 9.950 10.02 9.800 9.900 113,656 -0.08(-0.80%)
Oct 23, 2017 10.00 10.01 9.860 9.980 224,814 -0.01(-0.10%)
Oct 20, 2017 10.03 10.03 9.900 9.990 79,350 +0.00(+0.00%)
Oct 19, 2017 9.910 10.04 9.900 9.990 139,979 -0.01(-0.10%)
Oct 18, 2017 10.00 10.16 9.900 10.00 241,244 +0.04(+0.40%)
Oct 17, 2017 9.700 10.26 9.700 9.960 195,299 +0.29(+3.00%)
Oct 16, 2017 10.00 10.06 9.650 9.670 231,833 -0.31(-3.11%)
Oct 13, 2017 9.950 10.13 9.905 9.980 91,693 +0.02(+0.20%)
Oct 12, 2017 10.15 10.24 9.860 9.960 116,435 -0.20(-1.97%)
Oct 11, 2017 10.33 10.11 10.16 84,082 -0.08(-0.78%)
Oct 10, 2017 10.68 11.10 10.06 10.24 341,232 -0.33(-3.12%)
Oct 09, 2017 10.40 11.08 10.40 10.57 169,862 +0.13(+1.25%)
Oct 06, 2017 11.68 11.76 10.40 10.44 125,376 -1.36(-11.53%)
Oct 05, 2017 12.17 12.25 11.72 11.80 51,750 -0.20(-1.67%)
Oct 04, 2017 12.12 12.33 11.91 12.00 136,719 -0.23(-1.88%)
Oct 03, 2017 12.70 13.01 12.00 12.23 72,960 -0.39(-3.09%)
Oct 02, 2017 12.36 12.81 12.31 12.62 62,962 +0.16(+1.28%)
Sep 29, 2017 12.55 12.84 12.26 12.46 51,301 -0.05(-0.40%)
Sep 28, 2017 12.20 12.75 12.19 12.51 57,635 +0.07(+0.56%)
Sep 27, 2017 12.16 12.87 12.00 12.44 57,263 +0.39(+3.24%)
Sep 26, 2017 12.04 12.32 11.95 12.05 59,789 +0.05(+0.42%)
Sep 25, 2017 12.07 12.07 11.16 12.00 82,969 +0.33(+2.83%)
Sep 22, 2017 11.77 11.91 11.65 11.67 25,430 -0.19(-1.60%)
Sep 21, 2017 12.56 12.57 11.14 11.86 57,653 -0.80(-6.32%)
Sep 20, 2017 12.67 12.88 12.25 12.66 54,741 -0.06(-0.47%)
Sep 19, 2017 13.10 13.18 12.60 12.72 46,692 -0.38(-2.90%)
Sep 18, 2017 12.61 13.57 12.46 13.10 207,492 +0.46(+3.64%)
Sep 15, 2017 12.70 12.92 12.37 12.64 158,697 -0.11(-0.86%)
Sep 14, 2017 12.40 12.88 12.33 12.75 149,120 +0.26(+2.08%)
Sep 13, 2017 12.63 11.65 12.49 57,618 +0.41(+3.39%)
Sep 12, 2017 12.16 12.16 11.51 12.08 38,527 -0.12(-0.98%)
Sep 11, 2017 12.70 12.81 11.95 12.20 56,853 -0.40(-3.17%)
Sep 08, 2017 13.20 13.23 12.44 12.60 81,668 -0.67(-5.05%)
Sep 07, 2017 13.30 13.56 13.01 13.27 47,597 -0.04(-0.30%)
Sep 06, 2017 13.40 13.91 13.20 13.31 33,459 -0.19(-1.41%)
Sep 05, 2017 13.90 13.90 13.22 13.50 55,722 -0.29(-2.10%)
Sep 01, 2017 13.93 14.01 13.50 13.79 62,227 -0.12(-0.86%)
Aug 31, 2017 14.00 14.10 13.53 13.91 55,651 -0.05(-0.36%)
Aug 30, 2017 13.45 14.00 13.32 13.96 79,835 +0.63(+4.73%)
Aug 29, 2017 13.30 13.49 13.06 13.33 42,859 -0.13(-0.97%)
Aug 28, 2017 13.10 13.97 13.10 13.46 101,611 +0.25(+1.89%)
Aug 25, 2017 12.96 13.59 12.79 13.21 38,780 +0.34(+2.64%)
Aug 24, 2017 12.36 13.13 12.03 12.87 53,101 +0.51(+4.13%)
Aug 23, 2017 13.27 13.67 12.03 12.36 94,202 -0.73(-5.58%)
Aug 22, 2017 13.98 14.03 12.90 13.09 57,076 -0.82(-5.90%)
Aug 21, 2017 13.39 14.12 12.76 13.91 99,437 +0.89(+6.84%)
Aug 18, 2017 12.36 13.16 12.24 13.02 87,346 +0.44(+3.50%)
Aug 17, 2017 12.34 12.83 12.06 12.58 64,406 +0.35(+2.86%)
Aug 16, 2017 11.97 12.39 11.62 12.23 54,694 +0.42(+3.56%)
Aug 15, 2017 11.52 11.95 10.77 11.81 35,695 +0.40(+3.51%)
Aug 14, 2017 11.05 11.58 11.05 11.41 41,383 +0.09(+0.80%)
Aug 11, 2017 11.07 11.40 10.70 11.32 39,709 +0.32(+2.91%)
Aug 10, 2017 10.66 11.12 10.48 11.00 46,460 +0.02(+0.18%)
Aug 09, 2017 10.53 11.41 10.45 10.98 26,253 -0.18(-1.61%)
Aug 08, 2017 11.10 11.33 11.00 11.16 58,059 +0.06(+0.54%)
Aug 07, 2017 10.57 11.18 10.51 11.10 30,823 +0.40(+3.74%)
Aug 04, 2017 10.39 11.06 10.25 10.70 54,828 +0.26(+2.49%)
Aug 03, 2017 10.65 10.65 10.21 10.44 34,360 -0.12(-1.14%)
Aug 02, 2017 10.99 10.99 10.41 10.56 39,401 -0.35(-3.21%)
Aug 01, 2017 10.97 11.10 10.30 10.91 188,380 +0.09(+0.83%)
Jul 31, 2017 10.52 11.12 10.40 10.82 140,323 +0.22(+2.08%)
Jul 28, 2017 10.75 10.85 10.38 10.60 45,628 -0.10(-0.93%)
Jul 27, 2017 11.08 11.08 10.55 10.70 90,152 -0.37(-3.34%)
Jul 26, 2017 11.25 11.50 10.94 11.07 81,807 -0.09(-0.81%)
Jul 25, 2017 10.90 11.69 10.56 11.16 198,935 +0.33(+3.05%)
Jul 24, 2017 10.59 10.90 10.15 10.83 137,575 +0.51(+4.94%)
Jul 21, 2017 10.15 10.42 10.05 10.32 61,575 +0.32(+3.20%)
Jul 20, 2017 10.26 10.27 9.780 10.00 103,019 -0.26(-2.53%)
Jul 19, 2017 10.13 10.62 10.01 10.26 82,474 +0.21(+2.09%)
Jul 18, 2017 10.10 10.46 9.770 10.05 91,678 +0.02(+0.20%)
Jul 17, 2017 10.17 10.50 9.750 10.03 187,488 -0.14(-1.38%)
Jul 14, 2017 10.00 10.35 10.00 10.17 147,115 +0.23(+2.31%)
Jul 13, 2017 10.50 10.61 9.680 9.940 136,518 -0.57(-5.42%)
Jul 12, 2017 10.99 11.18 10.40 10.51 182,769 -0.39(-3.58%)
Jul 11, 2017 11.65 12.01 10.75 10.90 126,063 -0.87(-7.39%)
Jul 10, 2017 11.80 12.02 11.50 11.77 45,386 +0.04(+0.34%)
Jul 07, 2017 11.58 12.20 11.55 11.73 82,472 +0.06(+0.51%)
Jul 06, 2017 12.17 12.22 11.63 11.67 62,216 -0.62(-5.04%)
Jul 05, 2017 12.25 12.61 11.86 12.29 86,151 +0.17(+1.40%)
Jul 03, 2017 12.04 12.25 11.97 12.12 61,290 +0.09(+0.75%)
Jun 30, 2017 12.04 12.31 11.46 12.03 118,317 +0.04(+0.33%)
Jun 29, 2017 12.51 12.92 11.25 11.99 238,588 -0.63(-4.99%)
Jun 28, 2017 12.55 12.94 12.30 12.62 84,588 +0.08(+0.64%)
Jun 27, 2017 13.75 14.11 12.25 12.54 153,295 -1.27(-9.20%)
Jun 26, 2017 14.09 14.30 13.79 13.81 144,912 -0.14(-1.00%)
Jun 23, 2017 13.82 13.95 965,964 -0.64(-4.39%)
Jun 22, 2017 14.97 14.98 14.30 14.59 87,320 -0.26(-1.75%)
Jun 21, 2017 14.90 14.96 14.75 14.85 77,783 -0.05(-0.34%)
Jun 20, 2017 15.00 15.00 14.71 14.90 136,308 -0.04(-0.27%)
Jun 19, 2017 15.46 15.46 14.56 14.94 197,587 -0.01(-0.07%)
Jun 16, 2017 14.56 15.49 14.56 14.95 599,038 +0.39(+2.68%)
Jun 15, 2017 15.19 15.40 14.50 14.56 163,710 -0.40(-2.67%)
Jun 14, 2017 14.90 15.50 14.86 14.96 136,465 +0.02(+0.13%)
Jun 13, 2017 15.32 15.78 14.89 14.94 156,577 -0.24(-1.58%)
Jun 12, 2017 16.00 16.11 15.11 15.18 77,710 -0.88(-5.48%)
Jun 09, 2017 16.00 16.31 15.56 16.06 45,939 +0.20(+1.26%)
Jun 08, 2017 16.34 16.34 15.59 15.86 56,022 -0.23(-1.43%)
Jun 07, 2017 16.07 16.23 15.54 16.09 73,419 +0.10(+0.63%)
Jun 06, 2017 15.91 16.14 15.65 15.99 50,573 +0.08(+0.50%)
Jun 05, 2017 16.00 16.13 15.57 15.91 62,992 +0.03(+0.19%)
Jun 02, 2017 16.08 16.57 15.74 15.88 109,724 -0.07(-0.44%)
Jun 01, 2017 16.00 16.36 15.16 15.95 97,591 -0.04(-0.25%)
May 31, 2017 16.93 17.25 15.34 15.99 129,671 -0.35(-2.14%)
May 30, 2017 16.28 16.89 15.84 16.34 62,920 +0.02(+0.12%)
May 26, 2017 16.95 17.20 16.10 16.32 118,145 -0.32(-1.92%)
May 25, 2017 16.05 16.80 15.92 16.64 84,541 +0.67(+4.20%)
May 24, 2017 14.96 16.25 14.70 15.97 79,042 +0.01(+0.06%)
May 23, 2017 15.59 16.25 15.41 15.96 67,057 +0.05(+0.31%)
May 22, 2017 15.85 16.02 15.29 15.91 76,369 +0.22(+1.40%)
May 19, 2017 14.74 16.00 14.70 15.69 83,412 +0.84(+5.66%)
May 18, 2017 14.41 15.75 14.41 14.85 32,408 +0.35(+2.41%)
May 17, 2017 14.43 14.90 13.08 14.50 183,437 -0.10(-0.68%)
May 16, 2017 15.79 15.97 14.52 14.60 103,188 -1.24(-7.83%)
May 15, 2017 16.04 16.58 15.50 15.84 111,044 -0.42(-2.58%)
May 12, 2017 16.64 16.76 16.05 16.26 81,658 -0.30(-1.81%)
May 11, 2017 16.44 17.15 16.13 16.56 203,737 -0.13(-0.78%)
May 10, 2017 17.14 17.50 16.57 16.69 130,923 -0.33(-1.94%)
May 09, 2017 17.09 17.30 16.51 17.02 118,404 +0.03(+0.18%)
May 08, 2017 17.63 17.95 16.65 16.99 266,227 -0.41(-2.36%)
May 05, 2017 17.58 17.83 17.10 17.40 245,235 +0.10(+0.58%)
May 04, 2017 16.25 17.50 16.08 17.30 198,352 +1.14(+7.05%)
May 03, 2017 16.28 16.28 15.75 16.16 140,459 +0.09(+0.56%)
May 02, 2017 15.69 16.40 15.32 16.07 268,289 +0.60(+3.88%)
May 01, 2017 14.22 15.98 14.11 15.47 273,474 +1.49(+10.66%)
Apr 28, 2017 13.35 14.64 13.10 13.98 193,979 +0.64(+4.80%)
Apr 27, 2017 13.32 13.88 13.24 13.34 153,070 -0.01(-0.07%)
Apr 26, 2017 13.80 13.80 12.80 13.35 209,136 -0.38(-2.77%)
Apr 25, 2017 13.47 13.91 13.03 13.73 108,749 +0.33(+2.46%)
Apr 24, 2017 13.05 13.81 12.58 13.40 114,277 +0.13(+0.98%)
Apr 21, 2017 13.84 13.84 12.73 13.27 64,245 -0.33(-2.43%)
Apr 20, 2017 14.00 14.17 13.25 13.60 133,110 -0.38(-2.72%)
Apr 19, 2017 14.00 14.72 12.53 13.98 334,402 +0.02(+0.14%)
Apr 18, 2017 13.10 14.00 13.05 13.96 247,768 +0.96(+7.38%)
Apr 17, 2017 12.50 13.69 12.00 13.00 302,569 +0.55(+4.42%)
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.