FinancialContent is the trusted provider of stock market information to the media industry.
Tocagen Inc (NQ: TOCA)
0.5525 USD  -0.0159 (-2.80%)
Official Closing Price  /  Updated: 5:30 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 0.5300 0.5700 0.5300 0.5500 261,518 -0.02(-3.24%)
Oct 11, 2019 0.5500 0.5993 0.5300 0.5684 407,100 +0.01(+1.30%)
Oct 10, 2019 0.6060 0.6349 0.5500 0.5611 968,610 -0.06(-9.98%)
Oct 09, 2019 0.6300 0.6700 0.6200 0.6233 674,809 +0.00(+0.53%)
Oct 08, 2019 0.6500 0.6600 0.6100 0.6200 457,760 -0.04(-6.06%)
Oct 07, 2019 0.6300 0.6600 0.6000 0.6600 490,018 +0.02(+3.27%)
Oct 04, 2019 0.6711 0.7098 0.6000 0.6391 574,900 -0.06(-8.70%)
Oct 03, 2019 0.5800 0.7200 0.5800 0.7000 1,170,081 +0.12(+19.68%)
Oct 02, 2019 0.6155 0.6359 0.5500 0.5849 585,452 -0.03(-4.77%)
Oct 01, 2019 0.6470 0.6564 0.6101 0.6142 305,342 -0.05(-7.28%)
Sep 30, 2019 0.6800 0.6800 0.6032 0.6624 769,280 -0.01(-1.22%)
Sep 27, 2019 0.6800 0.7000 0.6408 0.6706 608,600 +0.01(+1.28%)
Sep 26, 2019 0.7154 0.7189 0.6500 0.6621 681,966 -0.05(-6.39%)
Sep 25, 2019 0.7500 0.7500 0.6901 0.7073 1,376,581 -0.03(-4.42%)
Sep 24, 2019 0.8000 0.8000 0.7201 0.7400 1,256,662 -0.07(-8.64%)
Sep 23, 2019 0.7700 0.8200 0.7600 0.8100 1,647,294 +0.05(+5.97%)
Sep 20, 2019 0.7915 0.8147 0.7600 0.7644 916,900 -0.05(-5.66%)
Sep 19, 2019 0.8300 0.8550 0.7820 0.8103 1,224,211 -0.04(-4.67%)
Sep 18, 2019 0.9000 0.9200 0.8200 0.8500 1,330,162 -0.04(-4.34%)
Sep 17, 2019 0.9600 0.9700 0.8700 0.8886 1,358,813 -0.06(-6.05%)
Sep 16, 2019 1.040 1.090 0.9200 0.9458 1,931,872 -0.08(-8.17%)
Sep 13, 2019 0.9000 1.120 0.9000 1.030 5,951,600 +0.10(+10.75%)
Sep 12, 2019 0.7500 1.020 0.7300 0.9300 15,023,058 -3.25(-77.75%)
Sep 11, 2019 3.780 4.450 3.760 4.180 476,509 +0.43(+11.47%)
Sep 10, 2019 3.430 3.760 3.383 3.750 523,401 +0.32(+9.33%)
Sep 09, 2019 3.180 3.490 3.110 3.430 174,607 +0.27(+8.54%)
Sep 06, 2019 3.010 3.290 2.995 3.160 237,200 +0.16(+5.33%)
Sep 05, 2019 3.040 3.182 2.990 3.000 283,028 -0.04(-1.32%)
Sep 04, 2019 3.460 3.460 3.020 3.040 352,761 -0.38(-11.11%)
Sep 03, 2019 3.210 3.430 2.905 3.420 490,970 +0.17(+5.23%)
Aug 30, 2019 3.480 3.500 3.130 3.250 544,200 -0.23(-6.61%)
Aug 29, 2019 3.750 3.870 3.460 3.480 203,074 -0.19(-5.31%)
Aug 28, 2019 3.560 3.690 3.210 3.675 317,876 +0.10(+2.94%)
Aug 27, 2019 3.950 4.150 3.560 3.570 267,638 -0.30(-7.75%)
Aug 26, 2019 4.250 4.250 3.680 3.870 395,801 -0.27(-6.52%)
Aug 23, 2019 4.460 4.510 4.120 4.140 199,300 -0.36(-8.00%)
Aug 22, 2019 4.780 4.800 4.450 4.500 206,480 -0.29(-6.05%)
Aug 21, 2019 4.800 4.910 4.710 4.790 124,307 +0.05(+1.05%)
Aug 20, 2019 4.750 4.846 4.530 4.740 101,991 +0.00(+0.00%)
Aug 19, 2019 4.580 4.760 4.480 4.740 106,434 +0.22(+4.87%)
Aug 16, 2019 4.380 4.540 4.180 4.520 265,200 +0.16(+3.67%)
Aug 15, 2019 4.340 4.450 4.200 4.360 137,082 +0.06(+1.40%)
Aug 14, 2019 4.440 4.500 4.120 4.300 203,834 -0.22(-4.87%)
Aug 13, 2019 4.710 4.780 4.440 4.520 147,028 -0.19(-4.03%)
Aug 12, 2019 4.680 4.730 4.450 4.710 125,038 -0.02(-0.42%)
Aug 09, 2019 5.400 5.400 4.640 4.730 220,600 -0.35(-6.89%)
Aug 08, 2019 4.820 5.170 4.560 5.080 258,223 +0.28(+5.83%)
Aug 07, 2019 4.480 4.820 4.360 4.800 201,368 +0.23(+5.03%)
Aug 06, 2019 4.740 4.870 4.450 4.570 221,213 -0.16(-3.38%)
Aug 05, 2019 5.070 5.110 4.690 4.730 321,956 -0.49(-9.39%)
Aug 02, 2019 5.240 5.240 5.000 5.220 205,500 +0.06(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.