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 (%)
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%)
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.