TOCA - Tocagen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.84002.35000.75101.90001.900051,447,700
Feb 20, 20200.80000.90300.63000.90000.900018,246,900
Feb 19, 20200.53900.53900.46100.48500.4850620,400
Feb 18, 20200.48600.55000.46600.54400.5440524,300
Feb 14, 20200.46600.49000.44000.48400.4840337,800
Feb 13, 20200.47100.47900.45100.46100.4610167,800
Feb 12, 20200.50000.50100.46000.46900.4690324,900
Feb 11, 20200.47100.51000.45000.49300.4930542,800
Feb 10, 20200.50000.50000.43000.46500.4650285,000
Feb 07, 20200.49000.50400.48000.48600.4860229,900
Feb 06, 20200.51000.51500.48600.49100.4910293,500
Feb 05, 20200.52500.53700.51000.51300.513084,700
Feb 04, 20200.47500.52400.47500.52000.5200196,300
Feb 03, 20200.49000.49900.43000.49000.4900245,000
Jan 31, 20200.50700.52000.48000.50000.5000193,800
Jan 30, 20200.52000.53000.50000.51300.5130242,500
Jan 29, 20200.53700.54000.51000.52100.5210165,300
Jan 28, 20200.54000.54000.51100.54000.5400186,000
Jan 27, 20200.58000.58000.53000.54000.5400322,300
Jan 24, 20200.58200.60400.56000.56300.5630217,100
Jan 23, 20200.56000.59500.56000.57800.5780250,800
Jan 22, 20200.63000.68200.59000.59100.5910484,600
Jan 21, 20200.61900.71000.60000.61300.61301,050,700
Jan 17, 20200.57000.63000.56000.60300.6030710,500
Jan 16, 20200.55000.59900.54400.56400.5640742,600
Jan 15, 20200.59000.59300.52100.53500.5350931,500
Jan 14, 20200.54000.61000.51000.59000.59001,477,200
Jan 13, 20200.51300.51300.50000.50900.5090297,200
Jan 10, 20200.53500.53500.50700.51300.5130197,600
Jan 09, 20200.54000.54000.48800.52100.5210350,500
Jan 08, 20200.54100.55000.50500.52000.5200378,400
Jan 07, 20200.59000.61000.53600.54000.5400828,500
Jan 06, 20200.54300.58300.52000.58000.58001,733,600
Jan 03, 20200.52000.54000.50400.53600.5360151,900
Jan 02, 20200.55000.55000.50000.53000.5300307,400
Dec 31, 20190.49100.54600.49100.53300.5330494,100
Dec 30, 20190.51100.53700.49700.50700.5070537,400
Dec 27, 20190.53500.54000.49100.51100.5110481,100
Dec 26, 20190.46200.54000.46000.52400.5240996,300
Dec 24, 20190.47100.48400.46500.47000.4700319,000
Dec 23, 20190.50300.51800.46100.47100.4710702,200
Dec 20, 20190.43800.52000.43000.51800.51801,147,700
Dec 19, 20190.45000.45700.43000.44300.4430470,700
Dec 18, 20190.42500.47000.42200.45300.4530531,000
Dec 17, 20190.49200.50000.44500.44500.4450726,000
Dec 16, 20190.56900.56900.48000.49200.49201,588,900
Dec 13, 20190.53000.57000.53000.54700.5470985,400
Dec 12, 20190.69000.69000.46000.53100.53103,796,900
Dec 11, 20190.60700.75000.60700.72200.72202,492,200
Dec 10, 20190.61000.64700.60000.61000.6100310,600
Dec 09, 20190.63500.65200.61000.62100.6210414,300
Dec 06, 20190.61300.65000.61000.63900.6390185,200
Dec 05, 20190.62500.65000.60000.62000.6200329,000
Dec 04, 20190.64000.66000.61500.63500.6350233,800
Dec 03, 20190.61000.67000.61000.64300.6430536,200
Dec 02, 20190.66000.66000.60000.60800.6080171,200
Nov 29, 20190.62500.66000.61200.65500.6550105,400
Nov 27, 20190.64000.66000.61500.64800.6480219,800
Nov 26, 20190.62000.65000.58800.64000.6400374,700
Nov 25, 20190.76900.76900.63100.64000.6400981,600
Nov 22, 20190.60000.75000.60000.74900.7490956,900
Nov 21, 20190.61000.79000.56000.62000.6200800,800
Nov 20, 20190.59000.66300.55300.63000.6300501,200
Nov 19, 20190.58000.58300.56100.58100.5810138,500
Nov 18, 20190.59000.60000.56000.57400.5740184,700
Nov 15, 20190.60000.61000.58000.59600.5960130,900
Nov 14, 20190.59200.63000.58600.60100.6010138,600
Nov 13, 20190.62000.64000.60000.61900.6190245,000
Nov 12, 20190.63000.68000.62000.63900.6390274,700
Nov 11, 20190.63000.66700.62000.62400.6240242,900
Nov 08, 20190.65100.68800.62200.63500.6350175,700
Nov 07, 20190.66000.70000.63700.65800.6580348,000
Nov 06, 20190.63900.67600.62500.65400.6540172,000
Nov 05, 20190.68000.68000.63000.64600.6460132,400
Nov 04, 20190.63300.67700.63300.66300.6630104,700
Nov 01, 20190.64000.68700.62500.64900.6490207,000
Oct 31, 20190.68300.70000.62100.63100.6310166,400
Oct 30, 20190.75000.75000.65000.68700.6870302,100
Oct 29, 20190.70400.77700.66700.73100.7310401,200
Oct 28, 20190.66000.79000.66000.71700.7170645,500
Oct 25, 20190.67000.69400.61000.66000.6600409,400
Oct 24, 20190.60700.64400.60000.64000.6400247,900
Oct 23, 20190.60000.62300.58000.60400.6040142,800
Oct 22, 20190.63900.67900.59000.60000.6000404,500
Oct 21, 20190.61000.64900.59000.64900.6490289,500
Oct 18, 20190.58000.61000.56200.59000.5900191,500
Oct 17, 20190.61000.64000.57000.59600.5960388,000
Oct 16, 20190.55700.64500.55200.61000.6100674,500
Oct 15, 20190.56100.59000.54000.56000.5600197,600
Oct 14, 20190.53000.57000.53000.55300.5530257,600
Oct 11, 20190.55000.59900.53000.56800.5680407,200
Oct 10, 20190.60600.63500.55000.56100.5610948,400
Oct 09, 20190.63000.67000.62000.62300.6230674,800
Oct 08, 20190.64800.65800.60500.62300.6230457,600
Oct 07, 20190.63300.66100.60000.66100.6610489,700
Oct 04, 20190.67100.71000.60000.63900.6390575,000
Oct 03, 20190.58300.71800.58000.70000.70001,169,700
Oct 02, 20190.61600.63600.55000.58500.5850585,300
Oct 01, 20190.64700.65600.61000.61400.6140305,300
Sep 30, 20190.68000.68000.60300.66200.6620768,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...