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 (%)
May 31, 2018 9.410 9.800 9.240 9.380 111,931 -0.03(-0.32%)
May 30, 2018 9.400 9.710 9.190 9.410 100,369 +0.05(+0.53%)
May 29, 2018 9.210 9.400 9.070 9.360 56,266 +0.11(+1.19%)
May 25, 2018 9.250 9.250 9.250 0 +0.06(+0.65%)
May 24, 2018 9.580 9.630 9.070 9.190 86,678 -0.38(-3.97%)
May 23, 2018 9.600 9.910 9.520 9.570 56,528 +0.05(+0.53%)
May 22, 2018 9.490 9.620 9.322 9.520 55,447 +0.08(+0.85%)
May 21, 2018 9.490 9.600 9.330 9.440 78,946 +0.00(+0.00%)
May 18, 2018 9.950 9.980 9.420 9.440 129,727 -0.46(-4.65%)
May 17, 2018 9.830 10.00 9.730 9.900 137,689 +0.07(+0.71%)
May 16, 2018 9.640 9.850 9.540 9.830 230,664 +0.38(+4.02%)
May 15, 2018 9.500 9.740 9.280 9.450 89,240 -0.05(-0.53%)
May 14, 2018 9.320 9.841 9.240 9.500 192,884 +0.24(+2.59%)
May 11, 2018 9.140 9.360 9.000 9.260 139,117 +0.10(+1.09%)
May 10, 2018 9.140 9.390 8.960 9.160 88,343 +0.02(+0.22%)
May 09, 2018 8.990 9.230 8.890 9.140 118,338 +0.17(+1.90%)
May 08, 2018 9.140 9.140 8.779 8.970 104,770 -0.19(-2.07%)
May 07, 2018 9.190 9.280 9.100 9.160 67,223 +0.00(+0.00%)
May 04, 2018 9.180 9.390 8.880 9.160 130,981 -0.07(-0.76%)
May 03, 2018 9.540 9.985 8.940 9.230 135,145 -0.31(-3.25%)
May 02, 2018 9.170 9.860 9.100 9.540 130,612 +0.37(+4.03%)
May 01, 2018 9.240 9.590 8.900 9.170 151,893 -0.08(-0.86%)
Apr 30, 2018 9.690 10.13 9.230 9.250 83,810 -0.33(-3.44%)
Apr 27, 2018 9.890 9.900 9.400 9.580 104,114 -0.28(-2.84%)
Apr 26, 2018 9.970 10.02 9.720 9.860 71,606 +0.01(+0.10%)
Apr 25, 2018 10.26 10.26 9.800 9.850 112,001 -0.27(-2.67%)
Apr 24, 2018 10.33 10.70 10.00 10.12 94,431 -0.21(-2.03%)
Apr 23, 2018 10.45 10.51 10.10 10.33 106,871 -0.08(-0.77%)
Apr 20, 2018 10.39 10.68 10.21 10.41 88,705 -0.07(-0.67%)
Apr 19, 2018 11.00 11.50 10.46 10.48 142,580 -0.32(-2.96%)
Apr 18, 2018 10.30 10.95 10.29 10.80 117,951 +0.58(+5.68%)
Apr 17, 2018 10.34 10.46 10.18 10.22 86,797 -0.03(-0.29%)
Apr 16, 2018 10.99 11.02 10.20 10.25 147,807 -0.71(-6.48%)
Apr 13, 2018 11.08 11.25 10.77 10.96 102,894 -0.06(-0.54%)
Apr 12, 2018 11.07 11.38 10.85 11.02 110,572 -0.01(-0.09%)
Apr 11, 2018 10.90 11.23 10.81 11.03 112,429 +0.09(+0.82%)
Apr 10, 2018 11.00 11.06 10.83 10.94 75,651 +0.05(+0.46%)
Apr 09, 2018 11.09 11.30 10.72 10.89 91,903 -0.10(-0.91%)
Apr 06, 2018 11.34 11.58 10.77 10.99 126,002 -0.41(-3.60%)
Apr 05, 2018 11.50 11.57 11.11 11.40 115,499 -0.03(-0.26%)
Apr 04, 2018 11.29 11.66 11.13 11.43 112,319 +0.04(+0.35%)
Apr 03, 2018 11.41 12.01 11.15 11.39 80,190 +0.04(+0.35%)
Apr 02, 2018 11.90 11.90 11.20 11.35 103,377 -0.50(-4.22%)
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%)
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.