TROV

TrovaGene, Inc. Historical Stock Prices

$11.19
*  
0.23
2.1%
Get TROV Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading TROV now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TROV Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

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  11.02  11.50  11.01  11.19 620,836
05/27/2015 11.02 11.5 11.01 11.19 621,019
05/26/2015 10.91 11.4699 10.7606 10.96 424,437
05/22/2015 10.04 10.99 10 10.93 419,921
05/21/2015 10.64 10.915 10.18 10.29 308,532
05/20/2015 10.7 10.79 10.14 10.66 444,471
05/19/2015 11 11.2598 10.6 10.7 381,326
05/18/2015 10.7 11 10.656 10.96 292,206
05/15/2015 11 11.12 10.6 10.84 280,461
05/14/2015 11.28 11.45 10.8 10.96 415,443
05/13/2015 11.28 11.67 10.96 11.19 347,135
05/12/2015 11.24 11.67 10.82 11.2 684,853
05/11/2015 10.55 11.68 10.333 11.31 937,559
05/08/2015 10.14 10.9199 10.05 10.56 931,393
05/07/2015 9.8 10.1142 9.26 10.02 731,980
05/06/2015 8.44 9.77 8.2 9.75 1,068,749
05/05/2015 8.95 9.05 8.16 8.43 359,725
05/04/2015 8.69 9.1 8.57 8.9 608,899
05/01/2015 7.82 9.08 7.752 8.51 942,172
04/30/2015 8.02 8.1 7.6208 7.75 234,887
04/29/2015 8.1 8.27 7.69 8.07 163,454
04/28/2015 8.1 8.3762 7.22 8.07 507,863
04/27/2015 8.85 9.13 8.13 8.27 611,308
04/24/2015 8.87 8.9 8.62 8.8 276,473
04/23/2015 8.64 8.93 8.2 8.93 467,662
04/22/2015 8.91 8.9999 8.34 8.58 310,816
04/21/2015 9.02 9.15 8.75 8.85 667,284
04/20/2015 8.9 9.02 8.5 8.85 1,228,936
04/17/2015 7.02 9.18 7 8.53 2,864,621
04/16/2015 7.02 7.15 6.97 7.1 52,695
04/15/2015 7.15 7.15 6.972 7.06 183,821
04/14/2015 7.09 7.19 6.98 7.08 99,215
04/13/2015 7.03 7.2955 7.03 7.13 194,499
04/10/2015 7.02 7.08 6.95 7 138,898
04/09/2015 7.11 7.2 6.96 7.05 217,096
04/08/2015 7.21 7.24 7.05 7.15 172,168
04/07/2015 7.3 7.3 7.12 7.2 248,430
04/06/2015 7.13 7.3156 7 7.07 234,875
04/02/2015 7 7.19 6.82 7.05 597,717
04/01/2015 6.84 6.84 6.5 6.75 117,980
03/31/2015 7 7.06 6.73 6.81 114,246
03/30/2015 7.11 7.25 6.918 7 98,896
03/27/2015 6.72 7.17 6.71 7 233,583
03/26/2015 6.51 6.895 6.4 6.77 189,059
03/25/2015 7.36 7.43 6.5 6.65 340,863
03/24/2015 7.15 7.34 7.0502 7.2 127,997
03/23/2015 7 7.31 6.59 7.1 273,296
03/20/2015 7.4 7.49 7 7.04 273,183
03/19/2015 7.48 7.65 7.18 7.39 375,639
03/18/2015 7.13 8.04 7.05 7.3 822,847
03/17/2015 6.67 7.28 6.5 7.18 527,758
03/16/2015 6.43 6.83 6.36 6.63 457,035
03/13/2015 6.39 6.43 5.91 6.25 290,839
03/12/2015 6.35 6.45 6.17 6.31 186,577
03/11/2015 5.85 6.35 5.85 6.23 277,872
03/10/2015 5.78 5.86 5.6801 5.82 95,918
03/09/2015 6.17 6.1999 5.86 5.88 127,089
03/06/2015 6.29 6.35 6.12 6.2 135,722
03/05/2015 6.3 6.4 6.23 6.29 153,468
03/04/2015 6.4 6.43 6.18 6.34 145,281
03/03/2015 6.16 6.38 5.85 6.36 482,681
03/02/2015 5.72 6.08 5.54 6.05 357,516
02/27/2015 5.5 5.73 5.4768 5.65 224,875
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?