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, 2019 10.74 10.92 10.46 10.87 143,500 +0.35(+3.33%)
Mar 28, 2019 10.38 10.80 10.38 10.52 66,885 +0.15(+1.45%)
Mar 27, 2019 10.50 10.60 10.13 10.37 84,612 -0.14(-1.33%)
Mar 26, 2019 10.18 10.54 10.15 10.51 71,294 +0.40(+3.96%)
Mar 25, 2019 10.24 10.39 9.920 10.11 117,733 -0.28(-2.69%)
Mar 22, 2019 10.99 10.99 10.39 10.39 138,900 -0.62(-5.63%)
Mar 21, 2019 10.79 11.14 10.60 11.01 174,022 +0.09(+0.82%)
Mar 20, 2019 10.74 11.30 10.70 10.92 185,405 +0.18(+1.68%)
Mar 19, 2019 10.80 11.04 10.62 10.74 77,185 -0.06(-0.56%)
Mar 18, 2019 10.41 10.93 10.24 10.80 209,771 +0.41(+3.95%)
Mar 15, 2019 10.46 10.78 10.23 10.39 398,700 -0.09(-0.86%)
Mar 14, 2019 10.61 10.65 10.36 10.48 73,980 -0.13(-1.23%)
Mar 13, 2019 10.65 11.01 10.38 10.61 244,167 -0.03(-0.28%)
Mar 12, 2019 10.22 10.84 10.10 10.64 274,116 +0.48(+4.72%)
Mar 11, 2019 10.36 10.50 9.860 10.16 266,810 -0.19(-1.84%)
Mar 08, 2019 10.60 10.72 10.20 10.35 162,100 -0.46(-4.26%)
Mar 07, 2019 10.84 10.93 10.63 10.81 180,194 -0.26(-2.35%)
Mar 06, 2019 11.46 11.47 11.04 11.07 187,724 -0.46(-3.99%)
Mar 05, 2019 11.41 12.00 11.26 11.53 180,390 -0.11(-0.95%)
Mar 04, 2019 11.00 11.65 10.85 11.64 242,784 +0.64(+5.82%)
Mar 01, 2019 10.98 11.35 10.95 11.00 212,200 +0.08(+0.73%)
Feb 28, 2019 10.18 11.18 10.09 10.92 291,555 -0.32(-2.85%)
Feb 27, 2019 10.98 11.73 10.85 11.24 202,661 +0.26(+2.37%)
Feb 26, 2019 11.00 11.10 10.83 10.98 190,986 -0.02(-0.18%)
Feb 25, 2019 11.04 11.24 10.96 11.00 180,329 +0.08(+0.73%)
Feb 22, 2019 10.50 11.00 10.46 10.92 173,000 +0.42(+4.00%)
Feb 21, 2019 10.38 10.77 10.38 10.50 105,116 +0.12(+1.16%)
Feb 20, 2019 10.87 11.05 10.30 10.38 141,934 -0.48(-4.42%)
Feb 19, 2019 10.98 11.13 10.75 10.86 96,801 -0.11(-1.00%)
Feb 15, 2019 10.89 11.10 10.81 10.97 99,000 +0.12(+1.11%)
Feb 14, 2019 10.87 10.99 10.67 10.85 72,138 -0.04(-0.37%)
Feb 13, 2019 11.01 11.05 10.66 10.89 95,523 -0.06(-0.55%)
Feb 12, 2019 11.13 11.13 10.74 10.95 87,683 -0.06(-0.54%)
Feb 11, 2019 10.93 11.11 10.76 11.01 148,705 +0.16(+1.47%)
Feb 08, 2019 10.95 11.00 10.54 10.85 123,200 -0.11(-1.00%)
Feb 07, 2019 10.98 11.06 10.60 10.96 109,912 -0.11(-0.99%)
Feb 06, 2019 11.11 11.35 10.84 11.07 259,128 -0.17(-1.51%)
Feb 05, 2019 11.30 11.64 11.14 11.24 134,730 -0.04(-0.35%)
Feb 04, 2019 11.27 11.46 11.09 11.28 103,958 -0.01(-0.09%)
Feb 01, 2019 11.24 11.66 11.09 11.29 191,900 +0.03(+0.27%)
Jan 31, 2019 10.84 11.34 10.84 11.26 163,437 +0.39(+3.59%)
Jan 30, 2019 10.58 11.10 10.26 10.87 163,212 +0.28(+2.64%)
Jan 29, 2019 10.00 10.82 9.770 10.59 289,565 +0.59(+5.90%)
Jan 28, 2019 9.910 10.25 9.533 10.00 160,141 -0.02(-0.20%)
Jan 25, 2019 8.860 10.15 8.710 10.02 248,700 +1.22(+13.86%)
Jan 24, 2019 8.950 9.300 8.760 8.800 125,388 -0.13(-1.46%)
Jan 23, 2019 8.750 9.100 8.470 8.930 182,087 +0.20(+2.29%)
Jan 22, 2019 8.800 8.970 8.550 8.730 138,872 -0.13(-1.47%)
Jan 18, 2019 8.750 9.470 8.730 8.860 192,600 +0.30(+3.50%)
Jan 17, 2019 8.470 8.850 8.400 8.560 114,877 +0.06(+0.71%)
Jan 16, 2019 8.900 9.150 8.455 8.500 178,106 -0.42(-4.71%)
Jan 15, 2019 8.760 9.060 8.610 8.920 118,079 +0.24(+2.76%)
Jan 14, 2019 9.160 9.250 8.670 8.680 128,185 -0.59(-6.36%)
Jan 11, 2019 9.280 9.565 8.810 9.270 175,100 -0.07(-0.75%)
Jan 10, 2019 9.300 9.520 9.008 9.340 77,370 -0.11(-1.16%)
Jan 09, 2019 9.350 9.872 8.900 9.450 170,458 +0.16(+1.72%)
Jan 08, 2019 9.340 9.440 8.810 9.290 190,356 +0.00(+0.00%)
Jan 07, 2019 9.180 9.420 8.980 9.290 178,854 +0.38(+4.26%)
Jan 04, 2019 8.800 9.090 8.750 8.910 174,300 +0.27(+3.12%)
Jan 03, 2019 8.530 8.840 8.360 8.640 174,340 +0.13(+1.53%)
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.