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 (%)
May 29, 2020 1.300 1.330 1.170 1.210 631,200 -0.10(-7.63%)
May 28, 2020 1.430 1.440 1.270 1.310 210,342 -0.10(-7.09%)
May 27, 2020 1.490 1.510 1.350 1.410 280,198 -0.06(-4.08%)
May 26, 2020 1.590 1.590 1.450 1.470 359,155 -0.03(-2.00%)
May 22, 2020 1.460 1.700 1.450 1.500 1,052,200 +0.01(+0.67%)
May 21, 2020 1.490 1.620 1.420 1.490 649,567 +0.00(+0.00%)
May 20, 2020 1.460 1.590 1.410 1.490 612,363 +0.07(+4.93%)
May 19, 2020 1.470 1.500 1.340 1.420 699,805 -0.15(-9.55%)
May 18, 2020 1.200 1.690 1.150 1.570 1,453,193 +0.39(+33.05%)
May 15, 2020 1.160 1.230 1.145 1.180 258,700 +0.01(+0.85%)
May 14, 2020 1.140 1.190 1.120 1.170 229,933 +0.00(+0.00%)
May 13, 2020 1.180 1.200 1.130 1.170 310,746 +0.02(+1.74%)
May 12, 2020 1.190 1.270 1.150 1.150 589,776 -0.01(-0.86%)
May 11, 2020 1.070 1.190 1.070 1.160 309,512 +0.09(+8.41%)
May 08, 2020 1.080 1.100 1.060 1.070 247,500 -0.01(-0.93%)
May 07, 2020 1.140 1.160 1.070 1.080 342,438 -0.05(-4.42%)
May 06, 2020 1.160 1.190 1.130 1.130 244,261 -0.03(-2.59%)
May 05, 2020 1.220 1.240 1.160 1.160 168,032 -0.04(-3.33%)
May 04, 2020 1.170 1.240 1.160 1.200 206,821 +0.03(+2.56%)
May 01, 2020 1.170 1.190 1.150 1.170 346,500 +0.00(+0.00%)
Apr 30, 2020 1.210 1.250 1.170 1.170 260,290 -0.08(-6.40%)
Apr 29, 2020 1.170 1.340 1.170 1.250 1,106,027 +0.09(+7.76%)
Apr 28, 2020 1.200 1.240 1.150 1.160 707,600 -0.02(-1.69%)
Apr 27, 2020 1.260 1.270 1.160 1.180 278,643 -0.08(-6.35%)
Apr 24, 2020 1.170 1.300 1.130 1.260 329,400 +0.10(+8.62%)
Apr 23, 2020 1.210 1.250 1.130 1.160 274,270 -0.03(-2.52%)
Apr 22, 2020 1.150 1.230 1.130 1.190 256,610 +0.05(+4.39%)
Apr 21, 2020 1.190 1.225 1.120 1.140 323,291 -0.06(-5.00%)
Apr 20, 2020 1.230 1.320 1.180 1.200 352,164 -0.08(-6.25%)
Apr 17, 2020 1.290 1.300 1.210 1.280 289,000 -0.05(-3.76%)
Apr 16, 2020 1.300 1.360 1.230 1.330 382,834 +0.04(+3.10%)
Apr 15, 2020 1.400 1.520 1.230 1.290 800,992 -0.01(-0.77%)
Apr 14, 2020 1.150 1.540 1.130 1.300 1,420,185 +0.20(+18.18%)
Apr 13, 2020 1.140 1.150 1.060 1.100 227,890 +0.00(+0.00%)
Apr 09, 2020 1.050 1.138 1.050 1.100 237,200 +0.07(+6.80%)
Apr 08, 2020 0.9800 1.140 0.9700 1.030 356,478 +0.08(+7.85%)
Apr 07, 2020 1.060 1.090 0.9550 0.9550 273,127 -0.08(-7.28%)
Apr 06, 2020 0.9500 1.050 0.9500 1.030 256,134 +0.08(+8.42%)
Apr 03, 2020 1.030 1.070 0.9248 0.9500 324,900 -0.08(-7.77%)
Apr 02, 2020 1.000 1.100 0.9900 1.030 314,582 +0.03(+3.00%)
Apr 01, 2020 1.200 1.210 1.000 1.000 380,032 -0.22(-18.03%)
Mar 31, 2020 1.200 1.280 1.170 1.220 239,876 +0.06(+5.17%)
Mar 30, 2020 1.300 1.380 1.160 1.160 464,665 -0.14(-10.77%)
Mar 27, 2020 1.410 1.420 1.300 1.300 332,200 -0.13(-9.09%)
Mar 26, 2020 1.510 1.590 1.310 1.430 351,818 -0.07(-4.67%)
Mar 25, 2020 1.340 1.600 1.340 1.500 440,674 +0.08(+5.63%)
Mar 24, 2020 1.310 1.430 1.300 1.420 383,328 +0.15(+11.81%)
Mar 23, 2020 1.440 1.440 1.160 1.270 437,108 -0.15(-10.56%)
Mar 20, 2020 1.510 1.600 1.340 1.420 411,800 -0.09(-5.96%)
Mar 19, 2020 1.430 1.590 1.400 1.510 396,821 +0.01(+0.67%)
Mar 18, 2020 1.500 1.690 1.380 1.500 540,949 -0.15(-9.09%)
Mar 17, 2020 1.600 1.860 1.310 1.650 1,010,824 +0.07(+4.43%)
Mar 16, 2020 1.450 1.710 1.380 1.580 735,414 -0.06(-3.66%)
Mar 13, 2020 1.640 1.780 1.510 1.640 909,000 +0.03(+1.86%)
Mar 12, 2020 1.430 1.750 1.380 1.610 991,979 +0.06(+3.87%)
Mar 11, 2020 1.680 1.760 1.460 1.550 887,425 -0.17(-9.88%)
Mar 10, 2020 1.960 2.160 1.680 1.720 928,607 -0.39(-18.48%)
Mar 09, 2020 2.400 2.450 1.800 2.110 2,493,761 -0.77(-26.74%)
Mar 06, 2020 1.800 3.000 1.750 2.880 6,581,600 +1.04(+56.52%)
Mar 05, 2020 1.850 1.970 1.710 1.840 960,375 -0.09(-4.66%)
Mar 04, 2020 1.680 2.080 1.680 1.930 2,578,709 +0.27(+16.27%)
Mar 03, 2020 1.740 2.080 1.600 1.660 1,947,620 -0.25(-13.09%)
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.