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 31, 2018 9.750 9.750 9.750 0 +0.46(+4.95%)
Aug 30, 2018 9.200 9.450 8.770 9.290 458,204 +0.90(+10.73%)
Aug 29, 2018 8.520 8.730 8.290 8.390 77,900 -0.14(-1.64%)
Aug 28, 2018 8.310 8.610 8.200 8.530 93,440 +0.22(+2.65%)
Aug 27, 2018 9.000 9.050 8.100 8.310 225,759 -0.69(-7.67%)
Aug 24, 2018 8.900 9.170 8.900 9.000 49,000 +0.16(+1.81%)
Aug 23, 2018 9.190 9.420 8.670 8.840 201,769 -0.12(-1.34%)
Aug 22, 2018 8.730 9.010 8.630 8.960 69,406 +0.30(+3.46%)
Aug 21, 2018 8.460 8.940 8.380 8.660 201,043 +0.21(+2.49%)
Aug 20, 2018 8.090 8.500 7.520 8.450 221,421 +0.34(+4.19%)
Aug 17, 2018 8.500 8.620 8.020 8.110 186,400 -0.42(-4.92%)
Aug 16, 2018 8.700 8.750 8.500 8.530 99,146 -0.09(-1.04%)
Aug 15, 2018 9.080 9.080 8.600 8.620 70,181 -0.50(-5.48%)
Aug 14, 2018 9.000 9.230 8.900 9.120 63,074 +0.14(+1.56%)
Aug 13, 2018 9.050 9.260 8.950 8.980 46,467 -0.08(-0.88%)
Aug 10, 2018 9.070 9.350 8.930 9.060 61,000 -0.03(-0.33%)
Aug 09, 2018 8.770 9.250 8.750 9.090 97,200 +0.28(+3.18%)
Aug 08, 2018 8.550 8.950 8.550 8.810 115,915 +0.30(+3.53%)
Aug 07, 2018 8.750 8.950 8.500 8.510 110,871 -0.26(-2.96%)
Aug 06, 2018 8.830 8.970 8.730 8.770 31,691 -0.07(-0.79%)
Aug 03, 2018 8.940 8.940 8.700 8.840 37,800 -0.09(-1.01%)
Aug 02, 2018 9.070 9.070 8.850 8.930 27,917 -0.16(-1.76%)
Aug 01, 2018 9.180 9.360 9.040 9.090 62,701 -0.16(-1.73%)
Jul 31, 2018 8.860 9.340 8.650 9.250 65,718 +0.50(+5.71%)
Jul 30, 2018 8.740 8.980 8.630 8.750 59,911 +0.12(+1.39%)
Jul 27, 2018 8.980 9.030 8.400 8.630 122,300 -0.28(-3.14%)
Jul 26, 2018 9.060 9.190 8.815 8.910 140,869 -0.23(-2.52%)
Jul 25, 2018 9.250 9.290 8.980 9.140 72,766 -0.15(-1.61%)
Jul 24, 2018 9.620 9.672 9.121 9.290 116,384 -0.25(-2.62%)
Jul 23, 2018 9.320 9.900 9.210 9.540 249,275 +0.16(+1.71%)
Jul 20, 2018 9.250 9.410 9.050 9.380 53,210 +0.18(+1.96%)
Jul 19, 2018 9.100 9.525 9.080 9.200 74,627 +0.07(+0.77%)
Jul 18, 2018 9.360 9.370 9.010 9.130 129,575 -0.25(-2.67%)
Jul 17, 2018 9.380 9.660 9.350 9.380 56,162 -0.03(-0.32%)
Jul 16, 2018 9.580 9.670 9.100 9.410 49,280 -0.12(-1.26%)
Jul 13, 2018 9.560 9.800 9.440 9.530 73,530 -0.03(-0.31%)
Jul 12, 2018 9.590 9.290 9.560 39,985 +0.20(+2.14%)
Jul 11, 2018 9.560 9.690 9.300 9.360 40,778 -0.25(-2.60%)
Jul 10, 2018 9.830 9.980 9.525 9.610 57,139 -0.08(-0.83%)
Jul 09, 2018 9.790 9.960 9.510 9.690 87,057 -0.07(-0.72%)
Jul 06, 2018 10.33 10.57 9.687 9.760 145,092 -0.46(-4.50%)
Jul 05, 2018 10.08 10.30 9.950 10.22 61,732 +0.14(+1.39%)
Jul 03, 2018 10.08 10.08 10.08 0 +0.08(+0.80%)
Jul 02, 2018 9.530 10.24 9.300 10.00 191,513 +0.66(+7.07%)
Jun 29, 2018 9.300 9.420 9.015 9.340 228,714 +0.07(+0.76%)
Jun 28, 2018 9.000 9.377 8.810 9.270 221,223 +0.25(+2.77%)
Jun 27, 2018 9.180 9.420 8.850 9.020 146,224 +0.21(+2.38%)
Jun 26, 2018 8.610 9.250 8.440 8.810 199,671 +0.28(+3.28%)
Jun 25, 2018 8.750 8.880 8.310 8.530 276,400 -0.30(-3.40%)
Jun 22, 2018 9.050 9.370 8.750 8.830 239,025 -0.15(-1.67%)
Jun 21, 2018 9.560 9.770 8.850 8.980 190,914 -0.57(-5.97%)
Jun 20, 2018 9.410 9.900 9.360 9.550 136,588 +0.18(+1.92%)
Jun 19, 2018 8.990 9.500 8.980 9.370 106,801 +0.33(+3.65%)
Jun 18, 2018 9.080 9.230 8.890 9.040 170,246 -0.07(-0.77%)
Jun 15, 2018 9.440 9.010 9.110 193,945 -0.33(-3.50%)
Jun 14, 2018 9.770 9.830 9.290 9.440 203,530 -0.30(-3.08%)
Jun 13, 2018 10.23 10.31 9.710 9.740 74,229 -0.39(-3.85%)
Jun 12, 2018 9.610 10.26 9.565 10.13 111,901 +0.49(+5.08%)
Jun 11, 2018 9.830 9.890 9.410 9.640 85,485 +0.00(+0.00%)
Jun 08, 2018 9.750 9.900 9.620 9.640 40,382 -0.12(-1.23%)
Jun 07, 2018 9.830 9.840 9.600 9.760 84,344 -0.03(-0.31%)
Jun 06, 2018 9.650 9.900 9.620 9.790 109,180 +0.16(+1.66%)
Jun 05, 2018 9.380 9.730 9.310 9.630 65,997 +0.22(+2.34%)
Jun 04, 2018 9.410 9.480 9.170 9.410 36,057 +0.02(+0.21%)
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.