TOCA - Tocagen Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20201.21001.30001.20001.26001.2600265,200
01 Jun 20201.21001.24601.19001.22001.2200269,600
29 May 20201.30001.33001.17001.21001.2100631,200
28 May 20201.43001.44001.27001.31001.3100210,300
27 May 20201.49001.51001.35001.41001.4100280,000
26 May 20201.59001.59001.45001.47001.4700359,200
22 May 20201.46001.70001.45001.50001.50001,051,900
21 May 20201.49001.62001.42001.49001.4900649,600
20 May 20201.46001.59001.41301.49001.4900614,200
19 May 20201.47001.50001.34001.42001.4200700,800
18 May 20201.20001.69001.15001.57001.57001,454,100
15 May 20201.16001.23001.14501.18001.1800258,700
14 May 20201.14001.19001.12001.17001.1700229,900
13 May 20201.18001.20001.13001.17001.1700310,700
12 May 20201.19001.27001.15001.15001.1500589,800
11 May 20201.07001.19001.07001.16001.1600309,500
08 May 20201.08001.10001.06001.07001.0700247,500
07 May 20201.14001.16001.07001.08001.0800342,400
06 May 20201.16001.19001.13001.13001.1300244,300
05 May 20201.22001.24001.16001.16001.1600168,000
04 May 20201.17001.24001.16001.20001.2000206,800
01 May 20201.17001.19001.15001.17001.1700346,500
30 Apr 20201.21001.25001.17001.17001.1700260,300
29 Apr 20201.17001.34001.17001.25001.25001,106,000
28 Apr 20201.20001.24001.15001.16001.1600707,600
27 Apr 20201.26001.27001.16001.18001.1800278,600
24 Apr 20201.17001.30001.13001.26001.2600329,300
23 Apr 20201.21001.25001.13001.16001.1600274,300
22 Apr 20201.15001.23001.13001.19001.1900256,600
21 Apr 20201.19001.22501.12001.14001.1400323,300
20 Apr 20201.23001.32001.18001.20001.2000352,200
17 Apr 20201.29001.30001.21001.28001.2800289,000
16 Apr 20201.30001.36001.23001.28001.2800389,800
15 Apr 20201.40001.52001.23001.29001.2900801,600
14 Apr 20201.15001.54001.13501.30001.30001,420,400
13 Apr 20201.14001.15001.06001.10001.1000227,900
09 Apr 20201.05001.13801.05001.10001.1000237,200
08 Apr 20200.98401.14000.97001.03001.0300356,400
07 Apr 20201.06001.09000.95500.95500.9550273,100
06 Apr 20200.95001.05000.95001.03001.0300256,100
03 Apr 20201.03001.07000.92500.95000.9500324,900
02 Apr 20201.00001.10400.98901.03001.0300314,600
01 Apr 20201.20001.21001.00001.00001.0000380,000
31 Mar 20201.20001.28001.17001.22001.2200239,900
30 Mar 20201.30001.37801.16001.16001.1600465,400
27 Mar 20201.41001.42001.30001.30001.3000332,200
26 Mar 20201.51001.59001.31001.43001.4300351,800
25 Mar 20201.34001.60001.34001.50001.5000440,700
24 Mar 20201.31001.43001.30001.42001.4200383,300
23 Mar 20201.44001.44001.16001.27001.2700437,400
20 Mar 20201.51001.60001.34001.42001.4200411,800
19 Mar 20201.43001.59001.40001.51001.5100396,800
18 Mar 20201.50001.69001.38001.50001.5000540,900
17 Mar 20201.60001.86001.31001.65001.65001,010,800
16 Mar 20201.45001.71001.38001.58001.5800735,300
13 Mar 20201.64001.78001.51001.64001.6400909,000
12 Mar 20201.43001.75001.38001.61001.6100992,200
11 Mar 20201.68001.76001.46001.55001.5500886,600
10 Mar 20201.96002.16001.68001.72001.7200928,500
09 Mar 20202.40002.45001.80002.11002.11002,496,000
06 Mar 20201.80003.00001.75002.88002.88006,581,700
05 Mar 20201.85001.97001.71001.84001.8400961,400
04 Mar 20201.68002.08001.68001.93001.93002,583,900
03 Mar 20201.74002.08001.60001.66001.66001,949,100
02 Mar 20201.46001.93001.30001.91501.91501,997,900
28 Feb 20201.63001.63001.42001.42001.42001,340,600
27 Feb 20201.64001.68901.45001.61001.61001,512,500
26 Feb 20201.72001.83001.44001.70001.70002,869,200
25 Feb 20201.99002.04001.63001.77001.77005,048,500
24 Feb 20202.05002.58001.82002.09002.090021,995,600
21 Feb 20200.84002.35000.75101.90001.900051,447,700
20 Feb 20200.80000.90300.63000.90000.900018,246,900
19 Feb 20200.53900.53900.46100.48500.4850620,400
18 Feb 20200.48600.55000.46600.54400.5440524,300
14 Feb 20200.46600.49000.44000.48400.4840337,800
13 Feb 20200.47100.47900.45100.46100.4610167,800
12 Feb 20200.50000.50100.46000.46900.4690324,900
11 Feb 20200.47100.51000.45000.49300.4930542,800
10 Feb 20200.50000.50000.43000.46500.4650285,000
07 Feb 20200.49000.50400.48000.48600.4860229,900
06 Feb 20200.51000.51500.48600.49100.4910293,500
05 Feb 20200.52500.53700.51000.51300.513084,700
04 Feb 20200.47500.52400.47500.52000.5200196,300
03 Feb 20200.49000.49900.43000.49000.4900245,000
31 Jan 20200.50700.52000.48000.50000.5000193,800
30 Jan 20200.52000.53000.50000.51300.5130242,500
29 Jan 20200.53700.54000.51000.52100.5210165,300
28 Jan 20200.54000.54000.51100.54000.5400186,000
27 Jan 20200.58000.58000.53000.54000.5400322,300
24 Jan 20200.58200.60400.56000.56300.5630217,100
23 Jan 20200.56000.59500.56000.57800.5780250,800
22 Jan 20200.63000.68200.59000.59100.5910484,600
21 Jan 20200.61900.71000.60000.61300.61301,050,700
17 Jan 20200.57000.63000.56000.60300.6030710,500
16 Jan 20200.55000.59900.54400.56400.5640742,600
15 Jan 20200.59000.59300.52100.53500.5350931,500
14 Jan 20200.54000.61000.51000.59000.59001,477,200
13 Jan 20200.51300.51300.50000.50900.5090297,200
10 Jan 20200.53500.53500.50700.51300.5130197,600
09 Jan 20200.54000.54000.48800.52100.5210350,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more