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%)
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.