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 (%)
Dec 29, 2017 10.25 10.25 10.25 0 -0.61(-5.62%)
Dec 28, 2017 10.71 10.87 10.31 10.86 124,011 +0.26(+2.45%)
Dec 27, 2017 10.62 11.06 10.34 10.60 73,159 -0.08(-0.75%)
Dec 26, 2017 11.36 10.59 10.68 131,718 -0.16(-1.48%)
Dec 22, 2017 10.26 10.95 10.26 10.84 157,764 +0.48(+4.63%)
Dec 21, 2017 10.16 10.56 10.13 10.36 105,361 +0.12(+1.17%)
Dec 20, 2017 10.35 10.45 10.13 10.24 158,559 -0.09(-0.87%)
Dec 19, 2017 10.51 10.74 10.16 10.33 259,855 -0.22(-2.09%)
Dec 18, 2017 11.10 11.15 10.43 10.55 274,021 -0.45(-4.09%)
Dec 15, 2017 11.50 11.89 10.90 11.00 1,424,609 -0.88(-7.41%)
Dec 14, 2017 11.10 12.17 11.10 11.88 354,339 +0.88(+8.00%)
Dec 13, 2017 10.86 11.19 10.75 11.00 206,512 +0.23(+2.14%)
Dec 12, 2017 10.55 10.96 10.55 10.77 232,486 +0.27(+2.57%)
Dec 11, 2017 10.84 11.22 10.42 10.50 239,461 -0.28(-2.60%)
Dec 08, 2017 10.70 10.86 10.61 10.78 112,532 +0.16(+1.51%)
Dec 07, 2017 10.65 10.94 10.57 10.62 74,432 -0.07(-0.65%)
Dec 06, 2017 10.95 11.21 10.52 10.69 97,760 -0.30(-2.73%)
Dec 05, 2017 11.08 11.43 10.60 10.99 230,556 -0.03(-0.27%)
Dec 04, 2017 12.12 12.12 11.01 11.02 231,030 -0.90(-7.55%)
Dec 01, 2017 11.91 12.28 11.38 11.92 139,492 -0.02(-0.17%)
Nov 30, 2017 11.85 12.34 11.62 11.94 170,946 +0.15(+1.27%)
Nov 29, 2017 11.28 12.10 11.25 11.79 242,847 +0.48(+4.24%)
Nov 28, 2017 11.54 11.79 10.88 11.31 146,757 -0.23(-1.99%)
Nov 27, 2017 10.35 11.99 10.35 11.54 410,930 +1.21(+11.71%)
Nov 24, 2017 10.12 10.45 9.920 10.33 89,203 +0.22(+2.18%)
Nov 22, 2017 9.990 10.23 9.910 10.11 130,433 +0.11(+1.10%)
Nov 21, 2017 10.21 10.50 9.910 10.00 115,948 -0.18(-1.77%)
Nov 20, 2017 9.990 10.28 9.860 10.18 52,143 +0.18(+1.80%)
Nov 17, 2017 10.04 10.16 9.890 10.00 108,013 +0.00(+0.00%)
Nov 16, 2017 10.00 10.23 9.850 10.00 206,976 +0.04(+0.40%)
Nov 15, 2017 10.40 10.45 9.870 9.960 259,545 -0.42(-4.05%)
Nov 14, 2017 10.37 10.59 10.05 10.38 76,515 +0.07(+0.68%)
Nov 13, 2017 10.32 10.36 10.07 10.31 82,555 -0.06(-0.58%)
Nov 10, 2017 10.51 10.51 10.00 10.37 140,411 -0.13(-1.24%)
Nov 09, 2017 10.72 10.95 9.705 10.50 475,070 -0.22(-2.05%)
Nov 08, 2017 10.89 10.89 10.45 10.72 116,769 -0.11(-1.02%)
Nov 07, 2017 10.74 11.04 10.62 10.83 125,824 +0.13(+1.21%)
Nov 06, 2017 10.89 10.93 10.35 10.70 187,526 -0.06(-0.56%)
Nov 03, 2017 10.81 11.10 10.51 10.76 142,999 +0.06(+0.56%)
Nov 02, 2017 11.31 11.43 10.53 10.70 138,608 -0.58(-5.14%)
Nov 01, 2017 11.15 11.55 10.75 11.28 174,723 +0.21(+1.90%)
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%)
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.