TOCA - Tocagen Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 20191.04001.09000.92000.94600.94601,927,900
13 Sep 20190.90101.12000.90001.03001.03005,951,700
12 Sep 20190.75101.02000.73300.93000.930015,026,700
11 Sep 20193.78004.45003.76004.18004.1800476,500
10 Sep 20193.43003.76003.38303.75003.7500523,400
09 Sep 20193.18003.49003.11003.43003.4300174,600
06 Sep 20193.01003.29002.99503.16003.1600237,300
05 Sep 20193.04003.18202.99003.00003.0000283,000
04 Sep 20193.46003.46003.02003.04003.0400352,800
03 Sep 20193.21003.43002.90503.42003.4200491,000
30 Aug 20193.48003.50003.13003.25003.2500544,300
29 Aug 20193.75003.87003.46003.48003.4800203,100
28 Aug 20193.56003.69003.21003.67503.6750317,900
27 Aug 20193.95004.15003.56003.57003.5700267,600
26 Aug 20194.25004.25003.68003.87003.8700395,800
23 Aug 20194.46004.51004.12004.14004.1400199,300
22 Aug 20194.78004.80004.45004.50004.5000206,500
21 Aug 20194.80004.91004.71004.79004.7900124,300
20 Aug 20194.75004.84604.53004.74004.7400102,000
19 Aug 20194.58004.76004.48004.74004.7400105,200
16 Aug 20194.38004.54004.18004.52004.5200263,000
15 Aug 20194.34004.45004.20004.36004.3600137,100
14 Aug 20194.44004.50004.12004.30004.3000203,800
13 Aug 20194.71004.78004.44004.52004.5200147,000
12 Aug 20194.68004.73004.45004.71004.7100124,900
09 Aug 20195.40005.40004.64004.73004.7300219,200
08 Aug 20194.82005.17004.56005.08005.0800258,200
07 Aug 20194.48004.82004.36004.80004.8000201,400
06 Aug 20194.74004.87004.45004.57004.5700221,200
05 Aug 20195.07005.10704.69004.73004.7300322,000
02 Aug 20195.24005.24005.00005.22005.2200205,600
01 Aug 20195.32005.39005.12005.16005.1600126,800
31 Jul 20195.43005.63005.30005.32005.3200147,500
30 Jul 20195.15005.42705.01005.39005.3900232,700
29 Jul 20195.47005.48005.17005.19005.1900117,700
26 Jul 20195.48005.57005.31005.46005.4600137,300
25 Jul 20195.65005.74005.35005.41005.410094,800
24 Jul 20195.32005.66005.26005.65005.6500120,900
23 Jul 20195.50005.62005.26005.34005.3400169,400
22 Jul 20195.70005.75005.50005.52005.5200262,100
19 Jul 20195.85005.96805.64005.69005.6900102,800
18 Jul 20195.93005.97005.78505.87005.870065,600
17 Jul 20195.92005.98005.68005.93005.9300156,200
16 Jul 20195.79006.16005.69005.95005.9500194,800
15 Jul 20195.93005.93005.70005.79005.7900279,600
12 Jul 20195.80006.02005.70005.93005.9300119,800
11 Jul 20195.92005.94005.72005.78005.7800161,400
10 Jul 20196.03006.21005.78005.91005.9100172,300
09 Jul 20196.19006.21005.91006.00006.0000139,000
08 Jul 20196.18006.25006.00006.19006.1900108,700
05 Jul 20196.11006.24005.95006.16006.160085,000
03 Jul 20196.15006.18006.01006.11006.110038,200
02 Jul 20196.41006.47805.78006.12006.1200245,500
01 Jul 20196.77006.77006.25006.41006.4100217,400
28 Jun 20196.44006.74006.28106.68006.6800396,300
27 Jun 20196.45006.56006.22006.45006.4500124,000
26 Jun 20196.37006.68006.13006.43006.4300188,400
25 Jun 20195.91006.69005.80006.34006.3400423,000
24 Jun 20196.08006.25005.85005.86005.8600186,000
21 Jun 20196.03006.17005.75006.07006.0700278,000
20 Jun 20196.49006.55005.96006.04006.0400322,300
19 Jun 20196.17006.46006.06006.41006.4100214,100
18 Jun 20195.82006.23505.80006.11006.1100205,400
17 Jun 20195.85005.99005.68005.79005.7900286,900
14 Jun 20196.18006.20005.66705.79005.7900218,000
13 Jun 20195.95006.50005.90006.22006.2200617,700
12 Jun 20195.15006.37005.15005.94005.9400910,100
11 Jun 20195.21005.30005.10005.12005.1200186,300
10 Jun 20195.33005.42005.13005.17005.1700199,200
07 Jun 20194.86005.50004.77305.33005.3300292,300
06 Jun 20194.95005.03304.75004.88004.8800186,500
05 Jun 20194.83005.07204.73004.99004.9900249,400
04 Jun 20195.08005.12004.69004.94004.9400496,400
03 Jun 20195.12005.18004.50004.55004.5500479,900
31 May 20195.06005.15004.81005.09005.0900436,200
30 May 20194.51005.46004.22005.12005.12001,311,300
29 May 20194.35004.38004.15004.22004.2200385,400
28 May 20194.59004.72804.13004.32004.3200586,300
24 May 20194.61004.96004.30004.59004.5900767,200
23 May 20195.26005.30004.40004.59004.59001,912,600
22 May 20196.96006.96005.36005.41005.41003,295,200
21 May 20199.02009.18008.61008.82008.8200576,500
20 May 20198.83009.20008.79008.98008.9800191,500
17 May 20198.82009.27008.71008.88008.8800153,300
16 May 20198.91009.06008.70008.88008.8800158,600
15 May 20198.84009.03008.68008.85008.8500143,500
14 May 20198.85009.15008.80008.93008.9300260,900
13 May 20199.26009.29008.77508.82008.8200235,700
10 May 20199.54009.78209.26509.32009.3200186,100
09 May 201910.520010.58909.930010.030010.0300122,600
08 May 20199.770010.88009.299010.600010.6000408,500
07 May 20199.93009.96009.50009.77009.7700249,000
06 May 20199.850010.20009.85009.98009.9800174,000
03 May 20199.900010.22009.690010.080010.0800151,900
02 May 20199.73009.95009.72009.80009.8000142,100
01 May 20199.90009.96009.58009.75009.7500108,700
30 Apr 201910.300010.31009.63009.88009.8800269,600
29 Apr 201910.360010.840010.000010.320010.3200223,800
26 Apr 20199.380010.52009.380010.400010.4000911,100
25 Apr 20198.56009.25008.52009.13009.1300288,900
*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