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 29, 2018 11.85 11.85 11.85 0 -0.03(-0.25%)
Mar 28, 2018 12.03 12.42 11.58 11.88 138,828 -0.15(-1.25%)
Mar 27, 2018 12.75 12.92 11.92 12.03 84,048 -0.68(-5.35%)
Mar 26, 2018 12.85 12.88 12.22 12.71 63,814 +0.07(+0.55%)
Mar 23, 2018 12.52 13.08 12.42 12.64 99,454 +0.24(+1.94%)
Mar 22, 2018 12.57 12.77 12.27 12.40 76,053 -0.34(-2.67%)
Mar 21, 2018 12.52 13.10 12.50 12.74 83,395 +0.28(+2.25%)
Mar 20, 2018 13.06 13.13 12.36 12.46 100,417 -0.56(-4.30%)
Mar 19, 2018 13.64 13.75 12.83 13.02 132,110 -0.62(-4.55%)
Mar 16, 2018 13.06 13.71 13.06 13.64 151,480 +0.56(+4.28%)
Mar 15, 2018 13.00 13.35 12.82 13.08 74,763 +0.16(+1.24%)
Mar 14, 2018 13.07 13.14 12.47 12.92 109,038 -0.04(-0.31%)
Mar 13, 2018 13.85 13.88 12.83 12.96 148,394 -0.72(-5.26%)
Mar 12, 2018 13.00 14.16 12.67 13.68 267,598 +0.77(+5.96%)
Mar 09, 2018 12.79 13.00 12.38 12.91 133,719 +0.19(+1.49%)
Mar 08, 2018 12.87 13.01 12.42 12.72 141,865 -0.09(-0.70%)
Mar 07, 2018 12.66 12.90 12.49 12.81 81,673 +0.04(+0.31%)
Mar 06, 2018 12.62 12.87 12.34 12.77 69,231 +0.30(+2.41%)
Mar 05, 2018 12.02 12.56 11.92 12.47 75,942 +0.33(+2.72%)
Mar 02, 2018 11.07 12.17 11.07 12.14 121,352 +0.95(+8.49%)
Mar 01, 2018 10.89 11.32 10.52 11.19 163,117 +0.29(+2.66%)
Feb 28, 2018 10.95 11.20 10.79 10.90 73,275 -0.03(-0.27%)
Feb 27, 2018 11.17 11.34 10.85 10.93 62,784 -0.24(-2.15%)
Feb 26, 2018 10.98 11.33 10.80 11.17 70,737 +0.30(+2.76%)
Feb 23, 2018 11.20 11.20 10.77 10.87 109,266 -0.21(-1.90%)
Feb 22, 2018 10.85 11.08 216,372 -0.44(-3.82%)
Feb 21, 2018 11.72 12.38 11.47 11.52 163,772 -0.12(-1.03%)
Feb 20, 2018 12.26 12.87 11.51 11.64 183,904 -0.75(-6.05%)
Feb 16, 2018 12.39 12.39 12.39 0 +0.05(+0.41%)
Feb 15, 2018 12.38 12.44 11.84 12.34 75,160 +0.10(+0.82%)
Feb 14, 2018 11.79 12.33 11.62 12.24 96,688 +0.33(+2.77%)
Feb 13, 2018 11.48 12.04 11.24 11.91 55,673 +0.45(+3.93%)
Feb 12, 2018 11.38 11.85 11.00 11.46 79,756 +0.09(+0.79%)
Feb 09, 2018 11.62 11.76 10.76 11.37 187,593 -0.13(-1.13%)
Feb 08, 2018 12.48 11.49 11.50 82,566 -0.88(-7.11%)
Feb 07, 2018 11.90 12.55 11.90 12.38 169,217 +0.41(+3.43%)
Feb 06, 2018 11.95 12.12 11.51 11.97 174,309 -0.17(-1.40%)
Feb 05, 2018 12.39 12.40 11.86 12.14 166,430 -0.34(-2.72%)
Feb 02, 2018 13.32 13.38 12.24 12.48 91,354 -0.91(-6.80%)
Feb 01, 2018 13.02 13.54 12.78 13.39 130,625 +0.38(+2.92%)
Jan 31, 2018 12.73 13.46 12.66 13.01 105,350 +0.27(+2.12%)
Jan 30, 2018 13.37 13.37 12.55 12.74 90,136 -0.68(-5.07%)
Jan 29, 2018 13.56 13.80 13.29 13.42 70,297 -0.09(-0.67%)
Jan 26, 2018 14.47 14.47 13.38 13.51 99,385 -0.88(-6.12%)
Jan 25, 2018 14.00 14.49 13.61 14.39 132,937 +0.36(+2.57%)
Jan 24, 2018 14.00 14.10 13.31 14.03 138,270 +0.09(+0.65%)
Jan 23, 2018 13.55 14.55 13.26 13.94 195,678 +0.31(+2.27%)
Jan 22, 2018 14.16 14.66 13.53 13.63 266,991 -0.49(-3.47%)
Jan 19, 2018 12.79 14.49 12.54 14.12 234,026 +1.29(+10.05%)
Jan 18, 2018 12.15 12.99 11.72 12.83 171,612 +0.71(+5.86%)
Jan 17, 2018 12.40 12.40 11.71 12.12 95,660 -0.21(-1.70%)
Jan 16, 2018 12.22 12.50 12.06 12.33 165,890 +0.21(+1.73%)
Jan 12, 2018 12.12 12.12 12.12 0 +0.45(+3.86%)
Jan 11, 2018 11.36 11.85 11.10 11.67 71,872 +0.37(+3.27%)
Jan 10, 2018 11.06 11.45 10.91 11.30 83,061 +0.18(+1.62%)
Jan 09, 2018 11.06 11.76 10.55 11.12 212,726 +0.10(+0.91%)
Jan 08, 2018 12.07 12.24 10.82 11.02 230,680 -1.25(-10.19%)
Jan 05, 2018 12.40 13.48 12.03 12.27 326,434 -0.21(-1.68%)
Jan 04, 2018 11.65 12.83 11.63 12.48 194,210 +0.89(+7.68%)
Jan 03, 2018 11.30 11.70 11.24 11.59 169,985 +0.45(+4.04%)
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.