Quantcast

Tocagen Inc. Common Stock Historical Stock Prices

TOCA 
$10.39
*  
0.62
5.63%
Get TOCA Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading TOCA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    TOCA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.99 10.99 10.39 10.39 137,739
03/21/2019 10.79 11.14 10.6 11.01 174,022
03/20/2019 10.74 11.3 10.7 10.92 185,405
03/19/2019 10.8 11.0399 10.62 10.74 77,185
03/18/2019 10.41 10.93 10.24 10.8 209,771
03/15/2019 10.46 10.78 10.23 10.39 398,765
03/14/2019 10.61 10.655 10.365 10.48 73,589
03/13/2019 10.65 11.01 10.38 10.61 244,167
03/12/2019 10.22 10.838 10.095 10.64 274,116
03/11/2019 10.36 10.5 9.86 10.16 266,810
03/08/2019 10.6 10.72 10.2 10.35 162,199
03/07/2019 10.84 10.93 10.63 10.81 180,194
03/06/2019 11.46 11.47 11.04 11.07 187,385
03/05/2019 11.41 12 11.26 11.53 180,390
03/04/2019 11 11.65 10.85 11.64 242,784
03/01/2019 10.98 11.35 10.95 11 212,244
02/28/2019 10.18 11.18 10.09 10.92 291,555
02/27/2019 10.98 11.73 10.85 11.24 202,661
02/26/2019 11 11.1 10.83 10.98 190,986
02/25/2019 11.04 11.24 10.96 11 180,329
02/22/2019 10.5 11 10.46 10.92 173,020
02/21/2019 10.38 10.77 10.38 10.5 105,116
02/20/2019 10.87 11.05 10.3 10.38 141,934
02/19/2019 10.98 11.13 10.75 10.86 96,801
02/15/2019 10.89 11.1 10.81 10.97 99,071
02/14/2019 10.87 10.99 10.67 10.85 72,138
02/13/2019 11.01 11.05 10.66 10.89 95,523
02/12/2019 11.13 11.13 10.74 10.95 87,683
02/11/2019 10.93 11.11 10.76 11.01 148,705
02/08/2019 10.95 11 10.54 10.85 123,262
02/07/2019 10.98 11.06 10.6 10.96 109,912
02/06/2019 11.11 11.35 10.8401 11.07 259,128
02/05/2019 11.3 11.6397 11.14 11.24 134,730
02/04/2019 11.27 11.46 11.091 11.28 103,958
02/01/2019 11.24 11.6599 11.09 11.29 191,920
01/31/2019 10.84 11.34 10.84 11.26 163,437
01/30/2019 10.58 11.1 10.2601 10.87 163,212
01/29/2019 10 10.82 9.77 10.59 289,565
01/28/2019 9.91 10.25 9.5328 10 160,141
01/25/2019 8.86 10.15 8.71 10.02 248,734
01/24/2019 8.95 9.3 8.76 8.8 125,388
01/23/2019 8.75 9.1 8.47 8.93 182,087
01/22/2019 8.8 8.97 8.55 8.73 138,872
01/18/2019 8.75 9.47 8.73 8.86 192,676
01/17/2019 8.47 8.85 8.4 8.56 114,877
01/16/2019 8.9 9.15 8.455 8.5 178,106
01/15/2019 8.76 9.06 8.6101 8.92 118,079
01/14/2019 9.16 9.2499 8.67 8.68 128,185
01/11/2019 9.28 9.565 8.81 9.27 175,119
01/10/2019 9.3 9.52 9.0085 9.34 77,370
01/09/2019 9.35 9.8719 8.9 9.45 170,458
01/08/2019 9.34 9.44 8.81 9.29 190,355
01/07/2019 9.18 9.42 8.98 9.29 180,127
01/04/2019 8.8 9.09 8.75 8.91 174,335
01/03/2019 8.53 8.84 8.36 8.64 174,340
01/02/2019 8 8.68 7.9 8.51 140,140
12/31/2018 8 8.25 7.85 8.21 230,074
12/28/2018 7.17 8.35 6.99 7.95 466,180
12/27/2018 7.4 7.7296 6.9 7.09 464,332
12/26/2018 7.25 7.68 7.13 7.53 413,328
12/24/2018 6.81 7.53 6.47 7.21 346,938
12/21/2018 7.51 7.55 6.85 7.03 445,148
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for TOCA



Research Brokers before you trade

Want to trade FX?

Smart Portfolio