TOCA - Tocagen Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Apr 2020------
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 20201.64001.68901.45001.61001.61001,513,800
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
08 Jan 20200.54100.55000.50500.52000.5200378,400
07 Jan 20200.59000.61000.53600.54000.5400828,500
06 Jan 20200.54300.58300.52000.58000.58001,733,600
03 Jan 20200.52000.54000.50400.53600.5360151,900
02 Jan 20200.55000.55000.50000.53000.5300307,400
31 Dec 20190.49100.54600.49100.53300.5330494,100
30 Dec 20190.51100.53700.49700.50700.5070537,400
27 Dec 20190.53500.54000.49100.51100.5110481,100
26 Dec 20190.46200.54000.46000.52400.5240996,300
24 Dec 20190.47100.48400.46500.47000.4700319,000
23 Dec 20190.50300.51800.46100.47100.4710702,200
20 Dec 20190.43800.52000.43000.51800.51801,147,700
19 Dec 20190.45000.45700.43000.44300.4430470,700
18 Dec 20190.42500.47000.42200.45300.4530531,000
17 Dec 20190.49200.50000.44500.44500.4450726,000
16 Dec 20190.56900.56900.48000.49200.49201,588,900
13 Dec 20190.53000.57000.53000.54700.5470985,400
12 Dec 20190.69000.69000.46000.53100.53103,796,900
11 Dec 20190.60700.75000.60700.72200.72202,492,200
10 Dec 20190.61000.64700.60000.61000.6100310,600
09 Dec 20190.63500.65200.61000.62100.6210414,300
06 Dec 20190.61300.65000.61000.63900.6390185,200
05 Dec 20190.62500.65000.60000.62000.6200329,000
04 Dec 20190.64000.66000.61500.63500.6350233,800
03 Dec 20190.61000.67000.61000.64300.6430536,200
02 Dec 20190.66000.66000.60000.60800.6080171,200
29 Nov 20190.62500.66000.61200.65500.6550105,400
27 Nov 20190.64000.66000.61500.64800.6480219,800
26 Nov 20190.62000.65000.58800.64000.6400374,700
25 Nov 20190.76900.76900.63100.64000.6400981,600
22 Nov 20190.60000.75000.60000.74900.7490956,900
21 Nov 20190.61000.79000.56000.62000.6200800,800
20 Nov 20190.59000.66300.55300.63000.6300501,200
19 Nov 20190.58000.58300.56100.58100.5810138,500
18 Nov 20190.59000.60000.56000.57400.5740184,700
15 Nov 20190.60000.61000.58000.59600.5960130,900
14 Nov 20190.59200.63000.58600.60100.6010138,600
13 Nov 20190.62000.64000.60000.61900.6190245,000
12 Nov 20190.63000.68000.62000.63900.6390274,700
*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