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, 2017 14.00 14.10 13.53 13.91 55,651 -0.05(-0.36%)
Aug 30, 2017 13.45 14.00 13.32 13.96 79,835 +0.63(+4.73%)
Aug 29, 2017 13.30 13.49 13.06 13.33 42,859 -0.13(-0.97%)
Aug 28, 2017 13.10 13.97 13.10 13.46 101,611 +0.25(+1.89%)
Aug 25, 2017 12.96 13.59 12.79 13.21 38,780 +0.34(+2.64%)
Aug 24, 2017 12.36 13.13 12.03 12.87 53,101 +0.51(+4.13%)
Aug 23, 2017 13.27 13.67 12.03 12.36 94,202 -0.73(-5.58%)
Aug 22, 2017 13.98 14.03 12.90 13.09 57,076 -0.82(-5.90%)
Aug 21, 2017 13.39 14.12 12.76 13.91 99,437 +0.89(+6.84%)
Aug 18, 2017 12.36 13.16 12.24 13.02 87,346 +0.44(+3.50%)
Aug 17, 2017 12.34 12.83 12.06 12.58 64,406 +0.35(+2.86%)
Aug 16, 2017 11.97 12.39 11.62 12.23 54,694 +0.42(+3.56%)
Aug 15, 2017 11.52 11.95 10.77 11.81 35,695 +0.40(+3.51%)
Aug 14, 2017 11.05 11.58 11.05 11.41 41,383 +0.09(+0.80%)
Aug 11, 2017 11.07 11.40 10.70 11.32 39,709 +0.32(+2.91%)
Aug 10, 2017 10.66 11.12 10.48 11.00 46,460 +0.02(+0.18%)
Aug 09, 2017 10.53 11.41 10.45 10.98 26,253 -0.18(-1.61%)
Aug 08, 2017 11.10 11.33 11.00 11.16 58,059 +0.06(+0.54%)
Aug 07, 2017 10.57 11.18 10.51 11.10 30,823 +0.40(+3.74%)
Aug 04, 2017 10.39 11.06 10.25 10.70 54,828 +0.26(+2.49%)
Aug 03, 2017 10.65 10.65 10.21 10.44 34,360 -0.12(-1.14%)
Aug 02, 2017 10.99 10.99 10.41 10.56 39,401 -0.35(-3.21%)
Aug 01, 2017 10.97 11.10 10.30 10.91 188,380 +0.09(+0.83%)
Jul 31, 2017 10.52 11.12 10.40 10.82 140,323 +0.22(+2.08%)
Jul 28, 2017 10.75 10.85 10.38 10.60 45,628 -0.10(-0.93%)
Jul 27, 2017 11.08 11.08 10.55 10.70 90,152 -0.37(-3.34%)
Jul 26, 2017 11.25 11.50 10.94 11.07 81,807 -0.09(-0.81%)
Jul 25, 2017 10.90 11.69 10.56 11.16 198,935 +0.33(+3.05%)
Jul 24, 2017 10.59 10.90 10.15 10.83 137,575 +0.51(+4.94%)
Jul 21, 2017 10.15 10.42 10.05 10.32 61,575 +0.32(+3.20%)
Jul 20, 2017 10.26 10.27 9.780 10.00 103,019 -0.26(-2.53%)
Jul 19, 2017 10.13 10.62 10.01 10.26 82,474 +0.21(+2.09%)
Jul 18, 2017 10.10 10.46 9.770 10.05 91,678 +0.02(+0.20%)
Jul 17, 2017 10.17 10.50 9.750 10.03 187,488 -0.14(-1.38%)
Jul 14, 2017 10.00 10.35 10.00 10.17 147,115 +0.23(+2.31%)
Jul 13, 2017 10.50 10.61 9.680 9.940 136,518 -0.57(-5.42%)
Jul 12, 2017 10.99 11.18 10.40 10.51 182,769 -0.39(-3.58%)
Jul 11, 2017 11.65 12.01 10.75 10.90 126,063 -0.87(-7.39%)
Jul 10, 2017 11.80 12.02 11.50 11.77 45,386 +0.04(+0.34%)
Jul 07, 2017 11.58 12.20 11.55 11.73 82,472 +0.06(+0.51%)
Jul 06, 2017 12.17 12.22 11.63 11.67 62,216 -0.62(-5.04%)
Jul 05, 2017 12.25 12.61 11.86 12.29 86,151 +0.17(+1.40%)
Jul 03, 2017 12.04 12.25 11.97 12.12 61,290 +0.09(+0.75%)
Jun 30, 2017 12.04 12.31 11.46 12.03 118,317 +0.04(+0.33%)
Jun 29, 2017 12.51 12.92 11.25 11.99 238,588 -0.63(-4.99%)
Jun 28, 2017 12.55 12.94 12.30 12.62 84,588 +0.08(+0.64%)
Jun 27, 2017 13.75 14.11 12.25 12.54 153,295 -1.27(-9.20%)
Jun 26, 2017 14.09 14.30 13.79 13.81 144,912 -0.14(-1.00%)
Jun 23, 2017 13.82 13.95 965,964 -0.64(-4.39%)
Jun 22, 2017 14.97 14.98 14.30 14.59 87,320 -0.26(-1.75%)
Jun 21, 2017 14.90 14.96 14.75 14.85 77,783 -0.05(-0.34%)
Jun 20, 2017 15.00 15.00 14.71 14.90 136,308 -0.04(-0.27%)
Jun 19, 2017 15.46 15.46 14.56 14.94 197,587 -0.01(-0.07%)
Jun 16, 2017 14.56 15.49 14.56 14.95 599,038 +0.39(+2.68%)
Jun 15, 2017 15.19 15.40 14.50 14.56 163,710 -0.40(-2.67%)
Jun 14, 2017 14.90 15.50 14.86 14.96 136,465 +0.02(+0.13%)
Jun 13, 2017 15.32 15.78 14.89 14.94 156,577 -0.24(-1.58%)
Jun 12, 2017 16.00 16.11 15.11 15.18 77,710 -0.88(-5.48%)
Jun 09, 2017 16.00 16.31 15.56 16.06 45,939 +0.20(+1.26%)
Jun 08, 2017 16.34 16.34 15.59 15.86 56,022 -0.23(-1.43%)
Jun 07, 2017 16.07 16.23 15.54 16.09 73,419 +0.10(+0.63%)
Jun 06, 2017 15.91 16.14 15.65 15.99 50,573 +0.08(+0.50%)
Jun 05, 2017 16.00 16.13 15.57 15.91 62,992 +0.03(+0.19%)
Jun 02, 2017 16.08 16.57 15.74 15.88 109,724 -0.07(-0.44%)
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.