Tocagen Inc (TOCA) Historical Stock Data
Historical Data
In the past 30 trading days, TOCA is up 0.70% a day on average. There have been 15 days where Tocagen Inc closed green and 15 days where TOCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-06-09 | 1.48 | 1.64 | ↑$0.16 (10.81%) | 1.40 | 1.69 | 759.90K |
| 2020-06-08 | 1.34 | 1.41 | ↑$0.07 (5.22%) | 1.30 | 1.44 | 437.50K |
| 2020-06-05 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.28 | 1.34 | 263.80K |
| 2020-06-04 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.26 | 1.30 | 184.40K |
| 2020-06-03 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.25 | 1.31 | 132.10K |
| 2020-06-02 | 1.21 | 1.26 | ↑$0.05 (4.13%) | 1.20 | 1.30 | 265.20K |
| 2020-06-01 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.19 | 1.25 | 269.60K |
| 2020-05-29 | 1.30 | 1.21 | ↓$0.09 (-6.92%) | 1.17 | 1.33 | 631.20K |
| 2020-05-28 | 1.43 | 1.31 | ↓$0.12 (-8.39%) | 1.27 | 1.44 | 210.30K |
| 2020-05-27 | 1.49 | 1.41 | ↓$0.08 (-5.37%) | 1.35 | 1.51 | 280K |
| 2020-05-26 | 1.59 | 1.47 | ↓$0.12 (-7.55%) | 1.45 | 1.59 | 359.20K |
| 2020-05-22 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.45 | 1.70 | 1.05M |
| 2020-05-21 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.42 | 1.62 | 649.57K |
| 2020-05-20 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.41 | 1.59 | 614.22K |
| 2020-05-19 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.34 | 1.50 | 700.79K |
| 2020-05-18 | 1.20 | 1.57 | ↑$0.37 (30.83%) | 1.15 | 1.69 | 1.45M |
| 2020-05-15 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.15 | 1.23 | 258.72K |
| 2020-05-14 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.12 | 1.19 | 229.93K |
| 2020-05-13 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.13 | 1.20 | 310.75K |
| 2020-05-12 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.15 | 1.27 | 589.78K |
| 2020-05-11 | 1.07 | 1.16 | ↑$0.09 (8.41%) | 1.07 | 1.19 | 309.51K |
| 2020-05-08 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.06 | 1.10 | 247.55K |
| 2020-05-07 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.07 | 1.16 | 342.54K |
| 2020-05-06 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.13 | 1.19 | 244.26K |
| 2020-05-05 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.16 | 1.24 | 168.03K |
| 2020-05-04 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.16 | 1.24 | 206.82K |
| 2020-05-01 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.15 | 1.19 | 345.58K |
| 2020-04-30 | 1.21 | 1.17 | ↓$0.04 (-3.31%) | 1.17 | 1.25 | 260.29K |
| 2020-04-29 | 1.17 | 1.25 | ↑$0.08 (6.84%) | 1.17 | 1.34 | 1.11M |
| 2020-04-28 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.24 | 707.60K |
Create an account or log in to view more rows.
$TOCA I hate this company.
$TOCA to the moon!!! lfG
$TOCA Any red I see I shall buy
$TOCA breaking out of this wedge sooner than later
$TOCA Fake dip news.
$TOCA we going up from here
$TOCA I warned everyone this company sucks
$TOCA oh my!
$TOCA prepare your cash to buy dip
$TOCA let’s gooooo