TOCA - Tocagen Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20195.935.975.785.875.8765,600
17 Jul 20195.925.985.685.935.93156,200
16 Jul 20195.796.165.695.955.95194,800
15 Jul 20195.935.935.705.795.79279,600
12 Jul 20195.806.025.705.935.93119,800
11 Jul 20195.925.945.725.785.78161,400
10 Jul 20196.036.215.785.915.91172,300
09 Jul 20196.196.215.916.006.00139,000
08 Jul 20196.186.256.006.196.19108,700
05 Jul 20196.116.245.956.166.1685,000
03 Jul 20196.156.186.016.116.1138,200
02 Jul 20196.416.485.786.126.12245,500
01 Jul 20196.776.776.256.416.41217,400
28 Jun 20196.446.746.286.686.68396,300
27 Jun 20196.456.566.226.456.45124,000
26 Jun 20196.376.686.136.436.43188,400
25 Jun 20195.916.695.806.346.34423,000
24 Jun 20196.086.255.855.865.86186,000
21 Jun 20196.036.175.756.076.07278,000
20 Jun 20196.496.555.966.046.04322,300
19 Jun 20196.176.466.066.416.41214,100
18 Jun 20195.826.245.806.116.11205,400
17 Jun 20195.855.995.685.795.79286,900
14 Jun 20196.186.205.675.795.79218,000
13 Jun 20195.956.505.906.226.22617,700
12 Jun 20195.156.375.155.945.94910,100
11 Jun 20195.215.305.105.125.12186,300
10 Jun 20195.335.425.135.175.17199,200
07 Jun 20194.865.504.775.335.33292,300
06 Jun 20194.955.034.754.884.88186,500
05 Jun 20194.835.074.734.994.99249,400
04 Jun 20195.085.124.694.944.94496,400
03 Jun 20195.125.184.504.554.55479,900
31 May 20195.065.154.815.095.09436,200
30 May 20194.515.464.225.125.121,311,300
29 May 20194.354.384.154.224.22385,400
28 May 20194.594.734.134.324.32586,300
24 May 20194.614.964.304.594.59767,200
23 May 20195.265.304.404.594.591,912,600
22 May 20196.966.965.365.415.413,295,200
21 May 20199.029.188.618.828.82576,500
20 May 20198.839.208.798.988.98191,500
17 May 20198.829.278.718.888.88153,300
16 May 20198.919.068.708.888.88158,600
15 May 20198.849.038.688.858.85143,500
14 May 20198.859.158.808.938.93260,900
13 May 20199.269.298.778.828.82235,700
10 May 20199.549.789.279.329.32186,100
09 May 201910.5210.599.9310.0310.03122,600
08 May 20199.7710.889.3010.6010.60408,500
07 May 20199.939.969.509.779.77249,000
06 May 20199.8510.209.859.989.98174,000
03 May 20199.9010.229.6910.0810.08151,900
02 May 20199.739.959.729.809.80142,100
01 May 20199.909.969.589.759.75108,700
30 Apr 201910.3010.319.639.889.88269,600
29 Apr 201910.3610.8410.0010.3210.32223,800
26 Apr 20199.3810.529.3810.4010.40911,100
25 Apr 20198.569.258.529.139.13288,900
24 Apr 20198.628.708.358.528.52245,400
23 Apr 20198.638.778.508.588.58198,700
22 Apr 20198.708.838.588.658.65171,600
18 Apr 20198.658.998.428.478.47194,400
17 Apr 20199.109.108.508.668.66269,400
16 Apr 20199.9310.128.849.049.04381,200
15 Apr 201910.1910.289.859.949.94127,600
12 Apr 201910.2710.3710.1810.2610.2696,300
11 Apr 201910.3610.4110.1610.2610.2678,700
10 Apr 201910.4410.6310.3510.3910.3993,700
09 Apr 201910.8510.9110.4410.4410.4483,400
08 Apr 201911.0011.0210.8010.8510.85122,100
05 Apr 201910.9911.1210.8411.0011.0093,200
04 Apr 201910.8611.0010.6710.9010.9086,800
03 Apr 201910.9611.0510.7410.8610.8691,600
02 Apr 201910.7811.0410.7810.9310.93173,700
01 Apr 201910.9410.9510.4410.7710.77164,500
29 Mar 201910.7410.9210.4610.8710.87143,600
28 Mar 201910.3810.8010.3810.5210.5266,900
27 Mar 201910.5010.6010.1310.3710.3784,500
26 Mar 201910.1810.5410.1510.5110.5171,300
25 Mar 201910.2410.399.9210.1110.11117,700
22 Mar 201910.9910.9910.3910.3910.39139,000
21 Mar 201910.7911.1410.6011.0111.01174,000
20 Mar 201910.7411.3010.7010.9210.92185,400
19 Mar 201910.8011.0410.6210.7410.7477,200
18 Mar 201910.4110.9310.2410.8010.80209,800
15 Mar 201910.4610.7810.2310.3910.39398,800
14 Mar 201910.6110.6510.3610.4810.4873,600
13 Mar 201910.6511.0110.3810.6110.61244,200
12 Mar 201910.2210.8410.1010.6410.64274,100
11 Mar 201910.3610.509.8610.1610.16266,800
08 Mar 201910.6010.7210.2010.3510.35162,200
07 Mar 201910.8410.9310.6310.8110.81180,200
06 Mar 201911.4611.4711.0411.0711.07187,700
05 Mar 201911.4112.0011.2611.5311.53180,400
04 Mar 201911.0011.6510.8511.6411.64242,800
01 Mar 201910.9811.3510.9511.0011.00212,200
28 Feb 201910.1811.1810.0910.9210.92291,600
27 Feb 201910.9811.7310.8511.2411.24202,700
26 Feb 201911.0011.1010.8310.9810.98191,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes