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 (%)
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%)
Mar 02, 2020 1.460 1.930 1.300 1.910 1,993,839 +0.49(+34.51%)
Feb 28, 2020 1.610 1.630 1.420 1.420 1,340,500 -0.19(-11.80%)
Feb 27, 2020 1.640 1.690 1.450 1.610 1,512,493 -0.09(-5.29%)
Feb 26, 2020 1.720 1.830 1.440 1.700 2,874,406 -0.07(-3.95%)
Feb 25, 2020 1.990 2.040 1.630 1.770 5,034,880 -0.32(-15.31%)
Feb 24, 2020 2.030 2.580 1.820 2.090 21,930,776 +0.19(+10.00%)
Feb 21, 2020 0.8400 2.350 0.7512 1.900 51,775,296 +1.00(+111.11%)
Feb 20, 2020 0.8000 0.9031 0.6300 0.9000 18,154,208 +0.41(+83.67%)
Feb 19, 2020 0.5400 0.5400 0.4600 0.4900 620,391 -0.05(-9.26%)
Feb 18, 2020 0.4900 0.5500 0.4700 0.5400 524,279 +0.06(+11.55%)
Feb 14, 2020 0.4661 0.4900 0.4400 0.4841 337,800 +0.02(+4.97%)
Feb 13, 2020 0.4705 0.4790 0.4512 0.4612 167,759 -0.01(-1.66%)
Feb 12, 2020 0.5000 0.5005 0.4600 0.4690 322,478 -0.02(-4.29%)
Feb 11, 2020 0.4700 0.5100 0.4500 0.4900 518,164 +0.02(+5.35%)
Feb 10, 2020 0.5000 0.5003 0.4300 0.4651 285,003 -0.02(-4.38%)
Feb 07, 2020 0.4900 0.5042 0.4804 0.4864 229,800 -0.00(-0.98%)
Feb 06, 2020 0.5100 0.5150 0.4860 0.4912 293,623 -0.02(-4.29%)
Feb 05, 2020 0.5250 0.5370 0.5100 0.5132 84,693 -0.01(-1.36%)
Feb 04, 2020 0.4750 0.5240 0.4750 0.5203 196,308 +0.03(+6.12%)
Feb 03, 2020 0.4903 0.4990 0.4301 0.4903 245,054 -0.01(-1.84%)
Jan 31, 2020 0.5073 0.5199 0.4800 0.4995 193,700 -0.01(-2.69%)
Jan 30, 2020 0.5200 0.5299 0.5000 0.5133 242,477 -0.01(-1.38%)
Jan 29, 2020 0.5369 0.5400 0.5100 0.5205 165,259 -0.02(-3.54%)
Jan 28, 2020 0.5400 0.5400 0.5110 0.5396 185,995 -0.00(-0.07%)
Jan 27, 2020 0.5800 0.5800 0.5300 0.5400 321,520 -0.02(-4.05%)
Jan 24, 2020 0.5824 0.6040 0.5600 0.5628 217,000 -0.01(-2.55%)
Jan 23, 2020 0.5600 0.5951 0.5600 0.5775 250,768 -0.01(-2.22%)
Jan 22, 2020 0.6300 0.6823 0.5900 0.5906 482,470 -0.02(-3.18%)
Jan 21, 2020 0.6200 0.7100 0.6000 0.6100 1,047,282 +0.01(+1.14%)
Jan 17, 2020 0.5700 0.6300 0.5595 0.6031 710,500 +0.04(+6.86%)
Jan 16, 2020 0.5500 0.5990 0.5437 0.5644 742,610 +0.02(+4.52%)
Jan 15, 2020 0.5900 0.5900 0.5200 0.5400 931,464 -0.05(-8.49%)
Jan 14, 2020 0.5400 0.6100 0.5100 0.5901 1,477,252 +0.08(+15.98%)
Jan 13, 2020 0.5128 0.5128 0.5000 0.5088 297,189 -0.00(-0.78%)
Jan 10, 2020 0.5350 0.5350 0.5070 0.5128 197,600 -0.01(-1.48%)
Jan 09, 2020 0.5400 0.5400 0.4876 0.5205 350,467 +0.00(+0.13%)
Jan 08, 2020 0.5410 0.5500 0.5050 0.5198 378,360 -0.02(-3.79%)
Jan 07, 2020 0.5900 0.6098 0.5360 0.5403 828,467 -0.04(-6.76%)
Jan 06, 2020 0.5429 0.5830 0.5200 0.5795 1,733,617 +0.04(+8.06%)
Jan 03, 2020 0.5200 0.5400 0.5043 0.5363 156,400 +0.01(+1.17%)
Jan 02, 2020 0.5500 0.5500 0.5002 0.5301 307,350 -0.00(-0.58%)
Dec 31, 2019 0.4911 0.5460 0.4911 0.5332 494,000 +0.03(+5.13%)
Dec 30, 2019 0.5115 0.5366 0.4970 0.5072 537,445 -0.00(-0.78%)
Dec 27, 2019 0.5350 0.5400 0.4912 0.5112 481,100 -0.01(-2.35%)
Dec 26, 2019 0.4624 0.5400 0.4600 0.5235 996,284 +0.05(+11.38%)
Dec 24, 2019 0.4712 0.4835 0.4650 0.4700 318,900 -0.00(-0.28%)
Dec 23, 2019 0.5027 0.5179 0.4610 0.4713 702,193 -0.05(-9.00%)
Dec 20, 2019 0.4376 0.5200 0.4300 0.5179 1,147,800 +0.07(+16.80%)
Dec 19, 2019 0.4500 0.4570 0.4300 0.4434 470,662 -0.01(-2.08%)
Dec 18, 2019 0.4250 0.4700 0.4220 0.4528 531,047 +0.00(+0.62%)
Dec 17, 2019 0.4900 0.5000 0.4500 0.4500 725,959 -0.04(-8.52%)
Dec 16, 2019 0.5690 0.5690 0.4800 0.4919 1,588,912 -0.05(-9.99%)
Dec 13, 2019 0.5303 0.5699 0.5303 0.5465 986,600 +0.02(+3.11%)
Dec 12, 2019 0.6900 0.6900 0.4600 0.5300 3,797,440 -0.19(-26.57%)
Dec 11, 2019 0.6069 0.7500 0.6069 0.7218 2,492,222 +0.11(+18.33%)
Dec 10, 2019 0.6100 0.6474 0.6001 0.6100 310,621 -0.01(-1.69%)
Dec 09, 2019 0.6350 0.6520 0.6100 0.6205 414,258 -0.02(-2.90%)
Dec 06, 2019 0.6129 0.6500 0.6100 0.6390 185,100 +0.02(+3.06%)
Dec 05, 2019 0.6200 0.6500 0.6000 0.6200 343,829 -0.02(-2.36%)
Dec 04, 2019 0.6403 0.6600 0.6150 0.6350 233,824 -0.01(-1.24%)
Dec 03, 2019 0.6100 0.6700 0.6100 0.6430 536,205 +0.03(+5.41%)
Dec 02, 2019 0.6600 0.6600 0.6000 0.6100 171,868 -0.05(-6.87%)
Nov 29, 2019 0.6250 0.6600 0.6119 0.6550 105,400 +0.01(+1.11%)
Nov 27, 2019 0.6400 0.6600 0.6147 0.6478 219,700 +0.01(+1.19%)
Nov 26, 2019 0.6200 0.6500 0.5880 0.6402 377,920 +0.00(+0.03%)
Nov 25, 2019 0.7700 0.7700 0.6300 0.6400 996,497 -0.11(-14.55%)
Nov 22, 2019 0.6000 0.7498 0.6000 0.7490 1,003,500 +0.13(+20.79%)
Nov 21, 2019 0.6100 0.7899 0.5600 0.6201 802,740 -0.01(-1.57%)
Nov 20, 2019 0.5900 0.6630 0.5530 0.6300 505,950 +0.05(+8.38%)
Nov 19, 2019 0.5800 0.5830 0.5610 0.5813 174,005 +0.01(+1.36%)
Nov 18, 2019 0.5900 0.6001 0.5600 0.5735 211,855 -0.02(-3.73%)
Nov 15, 2019 0.6000 0.6100 0.5800 0.5957 134,700 -0.01(-0.85%)
Nov 14, 2019 0.5922 0.6300 0.5860 0.6008 138,615 -0.02(-2.86%)
Nov 13, 2019 0.6200 0.6400 0.6000 0.6185 245,002 -0.02(-3.15%)
Nov 12, 2019 0.6300 0.6800 0.6200 0.6386 272,200 +0.01(+2.34%)
Nov 11, 2019 0.6300 0.6671 0.6200 0.6240 243,188 -0.01(-1.65%)
Nov 08, 2019 0.6506 0.6877 0.6220 0.6345 175,700 -0.02(-3.59%)
Nov 07, 2019 0.6600 0.7000 0.6370 0.6581 348,054 +0.00(+0.66%)
Nov 06, 2019 0.6385 0.6757 0.6250 0.6538 201,657 +0.01(+1.24%)
Nov 05, 2019 0.6800 0.6800 0.6300 0.6458 159,530 -0.02(-2.61%)
Nov 04, 2019 0.6329 0.6770 0.6329 0.6631 105,552 +0.01(+2.14%)
Nov 01, 2019 0.6400 0.6869 0.6250 0.6492 233,300 +0.02(+2.97%)
Oct 31, 2019 0.6833 0.7000 0.6211 0.6305 166,970 -0.06(-8.62%)
Oct 30, 2019 0.7500 0.7500 0.6500 0.6900 302,065 -0.04(-5.48%)
Oct 29, 2019 0.7000 0.7800 0.6700 0.7300 401,366 +0.01(+1.78%)
Oct 28, 2019 0.6600 0.7900 0.6600 0.7172 645,900 +0.06(+8.68%)
Oct 25, 2019 0.6700 0.6940 0.6102 0.6599 416,400 +0.02(+3.11%)
Oct 24, 2019 0.6068 0.6440 0.6000 0.6400 254,451 +0.04(+6.67%)
Oct 23, 2019 0.6000 0.6200 0.5800 0.6000 143,700 -0.00(-0.03%)
Oct 22, 2019 0.6390 0.6790 0.5903 0.6002 404,459 -0.05(-7.52%)
Oct 21, 2019 0.6100 0.6494 0.5903 0.6490 289,500 +0.06(+9.94%)
Oct 18, 2019 0.5800 0.6100 0.5615 0.5903 191,500 -0.01(-0.89%)
Oct 17, 2019 0.6100 0.6400 0.5700 0.5956 388,026 -0.01(-2.36%)
Oct 16, 2019 0.5569 0.6448 0.5524 0.6100 681,003 +0.05(+8.93%)
Oct 15, 2019 0.5600 0.5900 0.5400 0.5600 197,579 +0.01(+1.82%)
Oct 14, 2019 0.5300 0.5700 0.5300 0.5500 261,518 -0.02(-3.24%)
Oct 11, 2019 0.5500 0.5993 0.5300 0.5684 407,100 +0.01(+1.30%)
Oct 10, 2019 0.6060 0.6349 0.5500 0.5611 968,610 -0.06(-9.98%)
Oct 09, 2019 0.6300 0.6700 0.6200 0.6233 674,809 +0.00(+0.53%)
Oct 08, 2019 0.6500 0.6600 0.6100 0.6200 457,760 -0.04(-6.06%)
Oct 07, 2019 0.6300 0.6600 0.6000 0.6600 490,018 +0.02(+3.27%)
Oct 04, 2019 0.6711 0.7098 0.6000 0.6391 574,900 -0.06(-8.70%)
Oct 03, 2019 0.5800 0.7200 0.5800 0.7000 1,170,081 +0.12(+19.68%)
Oct 02, 2019 0.6155 0.6359 0.5500 0.5849 585,452 -0.03(-4.77%)
Oct 01, 2019 0.6470 0.6564 0.6101 0.6142 305,342 -0.05(-7.28%)
Sep 30, 2019 0.6800 0.6800 0.6032 0.6624 769,280 -0.01(-1.22%)
Sep 27, 2019 0.6800 0.7000 0.6408 0.6706 608,600 +0.01(+1.28%)
Sep 26, 2019 0.7154 0.7189 0.6500 0.6621 681,966 -0.05(-6.39%)
Sep 25, 2019 0.7500 0.7500 0.6901 0.7073 1,376,581 -0.03(-4.42%)
Sep 24, 2019 0.8000 0.8000 0.7201 0.7400 1,256,662 -0.07(-8.64%)
Sep 23, 2019 0.7700 0.8200 0.7600 0.8100 1,647,294 +0.05(+5.97%)
Sep 20, 2019 0.7915 0.8147 0.7600 0.7644 916,900 -0.05(-5.66%)
Sep 19, 2019 0.8300 0.8550 0.7820 0.8103 1,224,211 -0.04(-4.67%)
Sep 18, 2019 0.9000 0.9200 0.8200 0.8500 1,330,162 -0.04(-4.34%)
Sep 17, 2019 0.9600 0.9700 0.8700 0.8886 1,358,813 -0.06(-6.05%)
Sep 16, 2019 1.040 1.090 0.9200 0.9458 1,931,872 -0.08(-8.17%)
Sep 13, 2019 0.9000 1.120 0.9000 1.030 5,951,600 +0.10(+10.75%)
Sep 12, 2019 0.7500 1.020 0.7300 0.9300 15,023,058 -3.25(-77.75%)
Sep 11, 2019 3.780 4.450 3.760 4.180 476,509 +0.43(+11.47%)
Sep 10, 2019 3.430 3.760 3.383 3.750 523,401 +0.32(+9.33%)
Sep 09, 2019 3.180 3.490 3.110 3.430 174,607 +0.27(+8.54%)
Sep 06, 2019 3.010 3.290 2.995 3.160 237,200 +0.16(+5.33%)
Sep 05, 2019 3.040 3.182 2.990 3.000 283,028 -0.04(-1.32%)
Sep 04, 2019 3.460 3.460 3.020 3.040 352,761 -0.38(-11.11%)
Sep 03, 2019 3.210 3.430 2.905 3.420 490,970 +0.17(+5.23%)
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%)
Jun 03, 2019 5.120 5.180 4.500 4.550 479,971 -0.54(-10.61%)
May 31, 2019 5.060 5.150 4.810 5.090 436,200 -0.03(-0.59%)
May 30, 2019 4.510 5.460 4.220 5.120 1,311,250 +0.90(+21.33%)
May 29, 2019 4.350 4.380 4.150 4.220 385,382 -0.10(-2.31%)
May 28, 2019 4.590 4.730 4.130 4.320 586,391 -0.27(-5.88%)
May 24, 2019 4.610 4.960 4.300 4.590 767,200 +0.00(+0.00%)
May 23, 2019 5.260 5.300 4.400 4.590 1,912,594 -0.82(-15.16%)
May 22, 2019 6.960 6.960 5.360 5.410 3,294,555 -3.41(-38.66%)
May 21, 2019 9.020 9.180 8.610 8.820 552,939 -0.16(-1.78%)
May 20, 2019 8.830 9.200 8.790 8.980 191,522 +0.10(+1.13%)
May 17, 2019 8.820 9.270 8.710 8.880 153,300 +0.00(+0.00%)
May 16, 2019 8.910 9.060 8.700 8.880 158,564 +0.03(+0.34%)
May 15, 2019 8.840 9.030 8.680 8.850 143,511 -0.08(-0.90%)
May 14, 2019 8.850 9.150 8.800 8.930 260,861 +0.11(+1.25%)
May 13, 2019 9.260 9.290 8.775 8.820 235,700 -0.50(-5.36%)
May 10, 2019 9.540 9.782 9.265 9.320 186,100 -0.71(-7.08%)
May 09, 2019 10.52 10.59 9.930 10.03 122,550 -0.57(-5.38%)
May 08, 2019 9.770 10.88 9.299 10.60 408,457 +0.83(+8.50%)
May 07, 2019 9.930 9.960 9.500 9.770 248,987 -0.21(-2.10%)
May 06, 2019 9.850 10.20 9.850 9.980 174,028 -0.10(-0.99%)
May 03, 2019 9.900 10.22 9.690 10.08 151,800 +0.28(+2.86%)
May 02, 2019 9.730 9.950 9.720 9.800 142,099 +0.05(+0.51%)
May 01, 2019 9.900 9.960 9.580 9.750 108,724 -0.13(-1.32%)
Apr 30, 2019 10.30 10.31 9.630 9.880 269,551 -0.44(-4.26%)
Apr 29, 2019 10.36 10.84 10.00 10.32 223,901 -0.08(-0.77%)
Apr 26, 2019 9.380 10.52 9.380 10.40 911,000 +1.27(+13.91%)
Apr 25, 2019 8.560 9.250 8.520 9.130 288,906 +0.61(+7.16%)
Apr 24, 2019 8.620 8.700 8.350 8.520 245,424 -0.06(-0.70%)
Apr 23, 2019 8.630 8.770 8.500 8.580 198,679 -0.07(-0.81%)
Apr 22, 2019 8.700 8.834 8.580 8.650 171,609 +0.18(+2.13%)
Apr 18, 2019 8.650 8.990 8.420 8.470 194,400 -0.19(-2.19%)
Apr 17, 2019 9.100 9.100 8.500 8.660 269,410 -0.38(-4.20%)
Apr 16, 2019 9.930 10.12 8.840 9.040 381,189 -0.90(-9.05%)
Apr 15, 2019 10.19 10.28 9.850 9.940 127,614 -0.32(-3.12%)
Apr 12, 2019 10.27 10.37 10.18 10.26 96,200 +0.00(+0.00%)
Apr 11, 2019 10.36 10.41 10.16 10.26 78,749 -0.13(-1.25%)
Apr 10, 2019 10.44 10.63 10.35 10.39 93,704 -0.05(-0.48%)
Apr 09, 2019 10.85 10.91 10.44 10.44 83,360 -0.41(-3.78%)
Apr 08, 2019 11.00 11.02 10.80 10.85 122,124 -0.15(-1.36%)
Apr 05, 2019 10.99 11.12 10.84 11.00 93,200 +0.10(+0.92%)
Apr 04, 2019 10.86 11.00 10.67 10.90 86,822 +0.04(+0.37%)
Apr 03, 2019 10.96 11.05 10.74 10.86 91,617 -0.07(-0.64%)
Apr 02, 2019 10.78 11.04 10.78 10.93 173,712 +0.16(+1.49%)
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.