TROV

TrovaGene, Inc. Common Stock Historical Stock Prices

$4.51
*  
0.15
3.44%
Get TROV Alerts
*Delayed - data as of Jun. 28, 2016 14:31 ET  -  Find a broker to begin trading TROV now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TROV Real Time
 
 
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-MAR-2016 TO 27-JUN-2016

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.
14:31 4.40 4.59 4.40 4.51 135,699
06/27/2016 4.52 4.57 4.1683 4.36 344,006
06/24/2016 4.53 4.67 4.35 4.55 652,666
06/23/2016 4.52 4.8 4.52 4.8 252,324
06/22/2016 4.53 4.73 4.41 4.58 203,681
06/21/2016 4.72 4.8 4.42 4.58 227,564
06/20/2016 4.75 4.97 4.65 4.71 191,462
06/17/2016 4.88 4.88 4.61 4.7 350,196
06/16/2016 4.65 4.75 4.5 4.74 220,680
06/15/2016 4.23 4.72 4.21 4.66 377,817
06/14/2016 4.11 4.31 4.08 4.2 318,608
06/13/2016 4.22 4.32 4 4.15 356,086
06/10/2016 4.8 4.81 4.26 4.28 731,510
06/09/2016 5.1 5.19 4.82 4.88 311,467
06/08/2016 5.08 5.19 5.05 5.1 209,853
06/07/2016 5.25 5.323 5.05 5.08 394,359
06/06/2016 5.2 5.5999 5.02 5.29 609,359
06/03/2016 5.17 5.55 5.11 5.19 487,833
06/02/2016 5.09 5.3 5.09 5.19 350,095
06/01/2016 5.15 5.27 5.02 5.1 377,425
05/31/2016 5.36 5.39 5.185 5.27 279,009
05/27/2016 5.34 5.3689 5.1 5.31 280,454
05/26/2016 5.48 5.5 5.23 5.35 458,682
05/25/2016 5.34 5.3862 5.2 5.36 523,721
05/24/2016 5.39 5.4 5.15 5.29 387,974
05/23/2016 4.93 5.34 4.915 5.15 508,394
05/20/2016 5.21 5.21 4.6 4.93 530,936
05/19/2016 4.78 5.4 4.77 4.99 939,219
05/18/2016 4.52 4.85 4.3 4.85 846,889
05/17/2016 4.3 4.56 4.2865 4.52 607,667
05/16/2016 3.93 4.31 3.7959 4.3 589,732
05/13/2016 3.48 3.99 3.46 3.79 509,849
05/12/2016 3.64 3.7899 3.3898 3.45 336,223
05/11/2016 3.67 3.7999 3.31 3.62 688,405
05/10/2016 3.8 3.8299 3.5351 3.6 263,517
05/09/2016 3.63 3.83 3.57 3.76 313,439
05/06/2016 3.57 3.72 3.5 3.57 323,869
05/05/2016 3.42 3.89 3.395 3.58 545,409
05/04/2016 3.7 3.76 3.37 3.395 763,696
05/03/2016 3.9 3.9599 3.75 3.75 313,707
05/02/2016 4.08 4.19 3.81 3.99 447,645
04/29/2016 4.2 4.26 3.88 4.02 681,231
04/28/2016 4.39 4.44 4.15 4.16 478,393
04/27/2016 4.3 4.57 4.17 4.44 623,868
04/26/2016 4.93 4.93 4 4.34 1,576,662
04/25/2016 5.58 5.68 4.57 4.73 2,318,441
04/22/2016 6.44 6.44 6.03 6.21 493,795
04/21/2016 6.15 6.49 6.15 6.45 271,804
04/20/2016 6.22 6.38 6.1 6.15 266,768
04/19/2016 6.65 6.67 5.9601 6.28 552,769
04/18/2016 6.25 6.6 6.05 6.59 581,978
04/15/2016 5.76 6.03 5.72 5.99 352,166
04/14/2016 5.59 5.79 5.46 5.77 321,672
04/13/2016 5.21 5.4699 5.21 5.44 355,781
04/12/2016 5.11 5.32 4.965 5.2 269,733
04/11/2016 5.05 5.32 5.025 5.1 254,749
04/08/2016 5.28 5.32 4.95 5.01 346,524
04/07/2016 5.2 5.4396 4.99 5.14 444,811
04/06/2016 4.91 5.2 4.85 5.18 438,068
04/05/2016 4.73 5.05 4.57 4.87 569,972
04/04/2016 4.9 4.95 4.72 4.74 217,068
04/01/2016 4.59 4.85 4.52 4.81 214,414
03/31/2016 4.62 4.8199 4.61 4.65 285,751
03/30/2016 4.91 5.08 4.56 4.73 423,628
03/29/2016 4.19 5.07 4.05 5.01 1,690,810
03/28/2016 5.25 5.32 5.03 5.11 243,270
*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?