Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tocagen Inc (NQ: TOCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.610 1.630 1.420 1.420 1,340,500 -0.19(-11.80%)
Feb 27, 2020 1.640 1.690 1.450 1.610 1,512,493 -0.09(-5.29%)
Feb 26, 2020 1.720 1.830 1.440 1.700 2,874,406 -0.07(-3.95%)
Feb 25, 2020 1.990 2.040 1.630 1.770 5,034,880 -0.32(-15.31%)
Feb 24, 2020 2.030 2.580 1.820 2.090 21,930,776 +0.19(+10.00%)
Feb 21, 2020 0.8400 2.350 0.7512 1.900 51,775,296 +1.00(+111.11%)
Feb 20, 2020 0.8000 0.9031 0.6300 0.9000 18,154,208 +0.41(+83.67%)
Feb 19, 2020 0.5400 0.5400 0.4600 0.4900 620,391 -0.05(-9.26%)
Feb 18, 2020 0.4900 0.5500 0.4700 0.5400 524,279 +0.06(+11.55%)
Feb 14, 2020 0.4661 0.4900 0.4400 0.4841 337,800 +0.02(+4.97%)
Feb 13, 2020 0.4705 0.4790 0.4512 0.4612 167,759 -0.01(-1.66%)
Feb 12, 2020 0.5000 0.5005 0.4600 0.4690 322,478 -0.02(-4.29%)
Feb 11, 2020 0.4700 0.5100 0.4500 0.4900 518,164 +0.02(+5.35%)
Feb 10, 2020 0.5000 0.5003 0.4300 0.4651 285,003 -0.02(-4.38%)
Feb 07, 2020 0.4900 0.5042 0.4804 0.4864 229,800 -0.00(-0.98%)
Feb 06, 2020 0.5100 0.5150 0.4860 0.4912 293,623 -0.02(-4.29%)
Feb 05, 2020 0.5250 0.5370 0.5100 0.5132 84,693 -0.01(-1.36%)
Feb 04, 2020 0.4750 0.5240 0.4750 0.5203 196,308 +0.03(+6.12%)
Feb 03, 2020 0.4903 0.4990 0.4301 0.4903 245,054 -0.01(-1.84%)
Jan 31, 2020 0.5073 0.5199 0.4800 0.4995 193,700 -0.01(-2.69%)
Jan 30, 2020 0.5200 0.5299 0.5000 0.5133 242,477 -0.01(-1.38%)
Jan 29, 2020 0.5369 0.5400 0.5100 0.5205 165,259 -0.02(-3.54%)
Jan 28, 2020 0.5400 0.5400 0.5110 0.5396 185,995 -0.00(-0.07%)
Jan 27, 2020 0.5800 0.5800 0.5300 0.5400 321,520 -0.02(-4.05%)
Jan 24, 2020 0.5824 0.6040 0.5600 0.5628 217,000 -0.01(-2.55%)
Jan 23, 2020 0.5600 0.5951 0.5600 0.5775 250,768 -0.01(-2.22%)
Jan 22, 2020 0.6300 0.6823 0.5900 0.5906 482,470 -0.02(-3.18%)
Jan 21, 2020 0.6200 0.7100 0.6000 0.6100 1,047,282 +0.01(+1.14%)
Jan 17, 2020 0.5700 0.6300 0.5595 0.6031 710,500 +0.04(+6.86%)
Jan 16, 2020 0.5500 0.5990 0.5437 0.5644 742,610 +0.02(+4.52%)
Jan 15, 2020 0.5900 0.5900 0.5200 0.5400 931,464 -0.05(-8.49%)
Jan 14, 2020 0.5400 0.6100 0.5100 0.5901 1,477,252 +0.08(+15.98%)
Jan 13, 2020 0.5128 0.5128 0.5000 0.5088 297,189 -0.00(-0.78%)
Jan 10, 2020 0.5350 0.5350 0.5070 0.5128 197,600 -0.01(-1.48%)
Jan 09, 2020 0.5400 0.5400 0.4876 0.5205 350,467 +0.00(+0.13%)
Jan 08, 2020 0.5410 0.5500 0.5050 0.5198 378,360 -0.02(-3.79%)
Jan 07, 2020 0.5900 0.6098 0.5360 0.5403 828,467 -0.04(-6.76%)
Jan 06, 2020 0.5429 0.5830 0.5200 0.5795 1,733,617 +0.04(+8.06%)
Jan 03, 2020 0.5200 0.5400 0.5043 0.5363 156,400 +0.01(+1.17%)
Jan 02, 2020 0.5500 0.5500 0.5002 0.5301 307,350 -0.00(-0.58%)
Dec 31, 2019 0.4911 0.5460 0.4911 0.5332 494,000 +0.03(+5.13%)
Dec 30, 2019 0.5115 0.5366 0.4970 0.5072 537,445 -0.00(-0.78%)
Dec 27, 2019 0.5350 0.5400 0.4912 0.5112 481,100 -0.01(-2.35%)
Dec 26, 2019 0.4624 0.5400 0.4600 0.5235 996,284 +0.05(+11.38%)
Dec 24, 2019 0.4712 0.4835 0.4650 0.4700 318,900 -0.00(-0.28%)
Dec 23, 2019 0.5027 0.5179 0.4610 0.4713 702,193 -0.05(-9.00%)
Dec 20, 2019 0.4376 0.5200 0.4300 0.5179 1,147,800 +0.07(+16.80%)
Dec 19, 2019 0.4500 0.4570 0.4300 0.4434 470,662 -0.01(-2.08%)
Dec 18, 2019 0.4250 0.4700 0.4220 0.4528 531,047 +0.00(+0.62%)
Dec 17, 2019 0.4900 0.5000 0.4500 0.4500 725,959 -0.04(-8.52%)
Dec 16, 2019 0.5690 0.5690 0.4800 0.4919 1,588,912 -0.05(-9.99%)
Dec 13, 2019 0.5303 0.5699 0.5303 0.5465 986,600 +0.02(+3.11%)
Dec 12, 2019 0.6900 0.6900 0.4600 0.5300 3,797,440 -0.19(-26.57%)
Dec 11, 2019 0.6069 0.7500 0.6069 0.7218 2,492,222 +0.11(+18.33%)
Dec 10, 2019 0.6100 0.6474 0.6001 0.6100 310,621 -0.01(-1.69%)
Dec 09, 2019 0.6350 0.6520 0.6100 0.6205 414,258 -0.02(-2.90%)
Dec 06, 2019 0.6129 0.6500 0.6100 0.6390 185,100 +0.02(+3.06%)
Dec 05, 2019 0.6200 0.6500 0.6000 0.6200 343,829 -0.02(-2.36%)
Dec 04, 2019 0.6403 0.6600 0.6150 0.6350 233,824 -0.01(-1.24%)
Dec 03, 2019 0.6100 0.6700 0.6100 0.6430 536,205 +0.03(+5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.