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 (%)
Aug 30, 2019 3.480 3.500 3.130 3.250 544,200 -0.23(-6.61%)
Aug 29, 2019 3.750 3.870 3.460 3.480 203,074 -0.19(-5.31%)
Aug 28, 2019 3.560 3.690 3.210 3.675 317,876 +0.10(+2.94%)
Aug 27, 2019 3.950 4.150 3.560 3.570 267,638 -0.30(-7.75%)
Aug 26, 2019 4.250 4.250 3.680 3.870 395,801 -0.27(-6.52%)
Aug 23, 2019 4.460 4.510 4.120 4.140 199,300 -0.36(-8.00%)
Aug 22, 2019 4.780 4.800 4.450 4.500 206,480 -0.29(-6.05%)
Aug 21, 2019 4.800 4.910 4.710 4.790 124,307 +0.05(+1.05%)
Aug 20, 2019 4.750 4.846 4.530 4.740 101,991 +0.00(+0.00%)
Aug 19, 2019 4.580 4.760 4.480 4.740 106,434 +0.22(+4.87%)
Aug 16, 2019 4.380 4.540 4.180 4.520 265,200 +0.16(+3.67%)
Aug 15, 2019 4.340 4.450 4.200 4.360 137,082 +0.06(+1.40%)
Aug 14, 2019 4.440 4.500 4.120 4.300 203,834 -0.22(-4.87%)
Aug 13, 2019 4.710 4.780 4.440 4.520 147,028 -0.19(-4.03%)
Aug 12, 2019 4.680 4.730 4.450 4.710 125,038 -0.02(-0.42%)
Aug 09, 2019 5.400 5.400 4.640 4.730 220,600 -0.35(-6.89%)
Aug 08, 2019 4.820 5.170 4.560 5.080 258,223 +0.28(+5.83%)
Aug 07, 2019 4.480 4.820 4.360 4.800 201,368 +0.23(+5.03%)
Aug 06, 2019 4.740 4.870 4.450 4.570 221,213 -0.16(-3.38%)
Aug 05, 2019 5.070 5.110 4.690 4.730 321,956 -0.49(-9.39%)
Aug 02, 2019 5.240 5.240 5.000 5.220 205,500 +0.06(+1.16%)
Aug 01, 2019 5.320 5.390 5.120 5.160 126,765 -0.16(-3.01%)
Jul 31, 2019 5.430 5.630 5.300 5.320 147,549 -0.07(-1.30%)
Jul 30, 2019 5.150 5.427 5.010 5.390 232,939 +0.20(+3.85%)
Jul 29, 2019 5.470 5.480 5.170 5.190 117,733 -0.27(-4.95%)
Jul 26, 2019 5.480 5.570 5.310 5.460 137,200 +0.05(+0.92%)
Jul 25, 2019 5.650 5.740 5.350 5.410 94,823 -0.24(-4.25%)
Jul 24, 2019 5.320 5.660 5.260 5.650 120,928 +0.31(+5.81%)
Jul 23, 2019 5.500 5.620 5.260 5.340 169,425 -0.18(-3.26%)
Jul 22, 2019 5.700 5.750 5.500 5.520 262,075 -0.17(-2.99%)
Jul 19, 2019 5.850 5.968 5.640 5.690 102,800 -0.18(-3.07%)
Jul 18, 2019 5.930 5.970 5.785 5.870 65,999 -0.06(-1.01%)
Jul 17, 2019 5.920 5.980 5.680 5.930 156,229 -0.02(-0.34%)
Jul 16, 2019 5.790 6.160 5.690 5.950 194,804 +0.16(+2.76%)
Jul 15, 2019 5.930 5.930 5.700 5.790 279,598 -0.14(-2.36%)
Jul 12, 2019 5.800 6.020 5.700 5.930 119,800 +0.15(+2.60%)
Jul 11, 2019 5.920 5.940 5.720 5.780 161,449 -0.13(-2.20%)
Jul 10, 2019 6.030 6.210 5.780 5.910 172,335 -0.09(-1.50%)
Jul 09, 2019 6.190 6.210 5.910 6.000 138,969 -0.19(-3.07%)
Jul 08, 2019 6.180 6.250 6.000 6.190 108,653 +0.03(+0.49%)
Jul 05, 2019 6.110 6.240 5.950 6.160 84,900 +0.05(+0.82%)
Jul 03, 2019 6.150 6.180 6.010 6.110 38,200 -0.01(-0.16%)
Jul 02, 2019 6.410 6.478 5.780 6.120 245,480 -0.29(-4.52%)
Jul 01, 2019 6.770 6.770 6.250 6.410 217,718 -0.27(-4.04%)
Jun 28, 2019 6.440 6.740 6.281 6.680 396,200 +0.23(+3.57%)
Jun 27, 2019 6.450 6.560 6.220 6.450 123,950 +0.02(+0.31%)
Jun 26, 2019 6.370 6.680 6.130 6.430 188,516 +0.09(+1.42%)
Jun 25, 2019 5.910 6.690 5.800 6.340 423,707 +0.48(+8.19%)
Jun 24, 2019 6.080 6.250 5.850 5.860 186,031 -0.21(-3.46%)
Jun 21, 2019 6.030 6.170 5.750 6.070 277,900 +0.03(+0.50%)
Jun 20, 2019 6.490 6.550 5.960 6.040 322,290 -0.37(-5.77%)
Jun 19, 2019 6.170 6.460 6.060 6.410 214,138 +0.30(+4.91%)
Jun 18, 2019 5.820 6.240 5.800 6.110 205,678 +0.32(+5.53%)
Jun 17, 2019 5.850 5.990 5.680 5.790 286,913 +0.00(+0.00%)
Jun 14, 2019 6.180 6.200 5.667 5.790 217,900 -0.43(-6.91%)
Jun 13, 2019 5.950 6.500 5.900 6.220 617,700 +0.28(+4.71%)
Jun 12, 2019 5.150 6.370 5.150 5.940 910,106 +0.82(+16.02%)
Jun 11, 2019 5.210 5.300 5.100 5.120 186,312 -0.05(-0.97%)
Jun 10, 2019 5.330 5.420 5.130 5.170 199,237 -0.16(-3.00%)
Jun 07, 2019 4.860 5.500 4.773 5.330 292,200 +0.45(+9.22%)
Jun 06, 2019 4.950 5.033 4.750 4.880 186,472 -0.11(-2.20%)
Jun 05, 2019 4.830 5.072 4.730 4.990 249,383 +0.05(+1.01%)
Jun 04, 2019 5.080 5.120 4.690 4.940 496,679 +0.39(+8.57%)
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.