TROV

TrovaGene, Inc. Historical Stock Prices

$3.44
*  
0.09
2.69%
Get TROV Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.32  3.50  3.32  3.44 32,733
07/11/2014 3.32 3.5 3.32 3.44 32,733
07/10/2014 3.5 3.5 3.3201 3.35 73,283
07/09/2014 3.35 3.42 3.32 3.41 42,433
07/08/2014 3.43 3.44 3.35 3.35 68,345
07/07/2014 3.55 3.58 3.4 3.49 76,984
07/03/2014 3.46 3.6 3.46 3.55 38,141
07/02/2014 3.53 3.59 3.44 3.46 75,402
07/01/2014 3.5 3.5406 3.43 3.49 84,059
06/30/2014 3.61 3.61 3.45 3.5 41,277
06/27/2014 3.5 3.53 3.42 3.51 83,340
06/26/2014 3.55 3.59 3.48 3.539 53,364
06/25/2014 3.51 3.57 3.49 3.53 48,564
06/24/2014 3.47 3.58 3.47 3.53 18,292
06/23/2014 3.48 3.58 3.48 3.5 55,196
06/20/2014 3.62 3.65 3.52 3.52 42,294
06/19/2014 3.59 3.59 3.4801 3.58 105,252
06/18/2014 3.91 3.98 3.56 3.64 108,580
06/17/2014 3.67 3.86 3.67 3.85 63,728
06/16/2014 3.52 3.75 3.5 3.71 54,458
06/13/2014 3.67 3.7399 3.5 3.55 94,596
06/12/2014 3.79 3.82 3.64 3.7 40,233
06/11/2014 3.94 3.9899 3.66 3.79 90,631
06/10/2014 3.82 4.065 3.79 3.88 40,598
06/09/2014 3.84 4.17 3.84 3.9 77,044
06/06/2014 4.0371 4.0371 3.881 3.92 16,652
06/05/2014 4.03 4.03 3.812 3.92 22,821
06/04/2014 3.88 4.15 3.82 3.83 83,267
06/03/2014 4.22 4.22 3.8604 3.9 66,911
06/02/2014 3.84 4.19 3.77 4.11 130,754
05/30/2014 3.65 3.81 3.6 3.78 35,725
05/29/2014 3.51 3.9 3.4999 3.69 113,221
05/28/2014 3.65 3.82 3.381 3.57 100,972
05/27/2014 3.62 3.63 3.51 3.57 67,928
05/23/2014 3.7 3.7 3.47 3.55 90,283
05/22/2014 3.7 3.7 3.52 3.53 115,448
05/21/2014 3.82 3.82 3.61 3.63 100,456
05/20/2014 3.64 3.8717 3.56 3.82 59,399
05/19/2014 3.77 3.95 3.62 3.7 81,420
05/16/2014 4.04 4.04 3.49 3.95 296,777
05/15/2014 4.1 4.42 3.9301 4.08 186,321
05/14/2014 4.39 4.5 4.05 4.21 165,437
05/13/2014 4.95 4.95 4.02 4.64 103,532
05/12/2014 4.7 4.89 4.699 4.81 48,067
05/09/2014 4.75 4.9258 4.7 4.75 120,113
05/08/2014 5.01 5.16 4.75 4.79 47,401
05/07/2014 5.2 5.46 4.93 4.95 83,719
05/06/2014 5.1 5.19 5 5 26,172
05/05/2014 5.42 5.42 5.09 5.2 70,473
05/02/2014 5.46 5.46 5.25 5.28 22,130
05/01/2014 5.66 5.66 5.39 5.47 24,222
04/30/2014 5.81 5.81 5.36 5.63 41,861
04/29/2014 5.1001 5.92 5.0591 5.9 80,053
04/28/2014 5.1 5.2099 5.0852 5.1 25,958
04/25/2014 5.05 5.14 5 5.07 12,290
04/24/2014 4.9101 5.0985 4.9 5.05 21,272
04/23/2014 5.2 5.2 4.95 5.04 41,567
04/22/2014 5.02 5.239 5 5.16 61,864
04/21/2014 4.9 5.01 4.8001 4.96 24,360
04/17/2014 4.98 5.02 4.82 4.85 41,629
04/16/2014 4.53 5.07 4.4599 5.01 92,496
04/15/2014 4.93 4.9996 4.02 4.47 227,586
04/14/2014 5.3 5.41 4.89 4.93 90,166
04/11/2014 5.502 5.5309 5.3 5.3 54,238
04/10/2014 5.6191 5.7936 5.511 5.58 117,369
04/09/2014 5.45 5.7 5.45 5.64 20,711
04/08/2014 5.61 5.65 5.4 5.445 74,352
04/07/2014 5.61 5.72 5.58 5.625 28,650
04/04/2014 6.08 6.08 5.6 5.62 36,316
04/03/2014 6.12 6.14 5.9 5.98 35,757
04/02/2014 5.88 6.07 5.77 6.01 42,183
04/01/2014 5.78 5.94 5.72 5.92 26,575
03/31/2014 5.4 5.84 5.4 5.73 37,994
03/28/2014 5.5801 5.8199 5.3101 5.41 40,281
03/27/2014 5.56 5.7499 5.56 5.64 21,492
03/26/2014 5.9 5.9 5.5501 5.58 53,952
03/25/2014 5.88 5.88 5.75 5.77 40,290
03/24/2014 6.13 6.13 5.8 5.86 56,459
03/21/2014 6.13 6.25 6.1 6.13 55,206
03/20/2014 6.25 6.27 6.1492 6.195 45,779
03/19/2014 6.32 6.32 6.11 6.17 56,551
03/18/2014 6.6 6.6 6.17 6.28 48,057
03/17/2014 5.95 6.51 5.95 6.2 102,934
03/14/2014 5.87 5.89 5.82 5.82 49,811
03/13/2014 6.02 6.05 5.87 5.9 38,807
03/12/2014 5.85 6 5.83 5.92 16,462
03/11/2014 5.83 6.05 5.83 5.836 12,468
03/10/2014 5.88 5.96 5.75 5.86 36,330
03/07/2014 6.01 6.14 5.85 5.88 27,572
03/06/2014 5.75 6.0399 5.75 6.01 60,952
03/05/2014 6.06 6.066 5.66 5.75 87,069
03/04/2014 6.11 6.5299 5.9206 6.01 55,179
03/03/2014 6.17 6.21 5.91 6.05 97,429
02/28/2014 6.7 6.76 6.23 6.3 57,224
02/27/2014 6.27 6.79 6.09 6.6901 102,596
02/26/2014 6.2 6.39 6.15 6.2 30,127
02/25/2014 6.44 6.5 6.2 6.22 38,260
02/24/2014 6.7 6.7 6.2001 6.47 58,794
02/21/2014 6.61 6.75 6.5001 6.74 33,023
02/20/2014 6.7101 6.7101 6.5508 6.65 43,917
02/19/2014 6.62 6.9 6.55 6.73 102,744
02/18/2014 6.55 6.65 6.45 6.5232 57,326
02/14/2014 6.5 6.6 6.335 6.55 53,264
02/13/2014 6.3 6.46 6.25 6.435 119,121
02/12/2014 5.95 6.55 5.95 6.38 175,836
02/11/2014 5.94 6 5.55 5.95 70,267
02/10/2014 5.66 5.9499 5.311 5.89 55,907
02/07/2014 5.18 5.7299 5.1 5.6 50,900
02/06/2014 5.2 5.3 5.17 5.18 24,321
02/05/2014 5.25 5.37 5.08 5.13 22,501
02/04/2014 5.28 5.37 5.13 5.3 36,860
02/03/2014 5.78 5.7926 4.97 5.28 147,211
01/31/2014 5.8 6.0399 5.73 5.8 29,358
01/30/2014 5.88 6.22 5.76 5.85 53,495
01/29/2014 5.76 5.99 5.63 5.84 85,071
01/28/2014 6.02 6.02 5.75 5.79 33,910
01/27/2014 6.22 6.39 5.87 6.02 85,163
01/24/2014 6.3 6.35 5.92 6.27 111,634
01/23/2014 6.35 6.39 6.15 6.3 36,607
01/22/2014 6.4 6.42 6.33 6.37 29,855
01/21/2014 6.12 6.3999 6.0899 6.33 160,225
01/17/2014 6.15 6.2 5.98 6.12 44,536
01/16/2014 6.04 6.189 5.99 6.01 64,386
01/15/2014 6.2 6.2479 5.92 6.03 65,993
01/14/2014 6.151 6.32 5.75 5.96 134,601
01/13/2014 6.3 6.42 5.9936 6.12 63,979
01/10/2014 6.197 6.44 6.17 6.29 76,643
01/09/2014 6.24 6.29 6.04 6.15 80,916
01/08/2014 5.77 6.44 5.75 6.3 136,685
01/07/2014 5.81 5.8998 5.67 5.75 63,015
01/06/2014 5.61 5.78 5.55 5.68 46,471
01/03/2014 5.84 5.9 5.62 5.69 57,390
01/02/2014 5.74 5.9 5.59 5.84 77,673
12/31/2013 5.68 5.9 5.67 5.74 188,296
12/30/2013 5.97 5.97 5.61 5.77 136,294
12/27/2013 5.75 6.0299 5.6 5.89 121,698
12/26/2013 5.32 5.7845 5.32 5.56 71,359
12/24/2013 5.29 5.4 5.18 5.28 81,317
12/23/2013 5.14 5.25 5.02 5.21 108,182
12/20/2013 5.11 5.24 4.89 5.15 58,261
12/19/2013 5.12 5.32 5 5.15 57,137
12/18/2013 4.84 5.21 4.84 5.2 36,280
12/17/2013 4.86 5 4.81 4.88 50,015
12/16/2013 4.94 5.07 4.841 4.92 147,860
12/13/2013 5.06 5.17 5 5.07 42,935
12/12/2013 5.62 5.62 5 5.06 182,647
12/11/2013 5.52 5.5899 5.43 5.43 46,388
12/10/2013 5.54 5.6899 5.5 5.53 52,260
12/09/2013 5.56 5.76 5.51 5.55 42,561
12/06/2013 5.89 5.9 5.56 5.56 55,165
12/05/2013 5.838 5.9 5.72 5.725 25,389
12/04/2013 5.75 5.96 5.75 5.76 49,336
12/03/2013 5.79 6.02 5.65 5.74 57,171
12/02/2013 5.64 6.11 5.55 5.76 95,847
11/29/2013 5.83 5.83 5.64 5.7 31,280
11/27/2013 5.71 5.9 5.58 5.66 40,799
11/26/2013 5.46 5.96 5.46 5.72 98,857
11/25/2013 5.35 5.5 5.2 5.47 102,243
11/22/2013 5.5 5.59 5.35 5.39 111,436
11/21/2013 5.66 5.71 5.4 5.51 116,163
11/20/2013 5.84 5.84 5.521 5.65 103,238
11/19/2013 5.78 5.96 5.71 5.77 80,861
11/18/2013 6.35 6.53 5.83 5.92 135,724
11/15/2013 5.35 6.28 5.35 6.25 204,921
11/14/2013 5.5 5.6899 5.49 5.5 104,258
11/13/2013 5.64 5.7799 5.52 5.57 76,707
11/12/2013 5.9 5.95 5.52 5.68 49,479
11/11/2013 6 6.03 5.75 5.91 105,681
11/08/2013 5.5 5.88 5.5 5.85 78,554
11/07/2013 5.88 5.88 5.42 5.46 122,186
11/06/2013 6.19 6.19 5.76 5.89 125,757
11/05/2013 5.74 6.15 5.28 6.08 487,268
11/04/2013 6.42 6.65 5.69 5.69 301,329
11/01/2013 6.44 6.58 6.2 6.39 62,185
10/31/2013 6.42 6.88 6.34 6.37 174,032
10/30/2013 6.59 6.6091 6.2101 6.34 231,557
10/29/2013 6.8 6.81 6.52 6.54 180,491
10/28/2013 7.01 7.09 6.811 6.83 131,079
10/25/2013 7.16 7.24 6.9 7.02 135,856
10/24/2013 7.28 7.559 7.12 7.13 131,998
10/23/2013 7.5 7.5 7.16 7.28 143,954
10/22/2013 7.9114 7.9114 7.5 7.63 171,185
10/21/2013 8.21 8.25 7.81 7.93 182,527
10/18/2013 7.74 8.34 7.69 8.3 421,187
10/17/2013 7.36 7.75 7.32 7.73 182,558
10/16/2013 7.23 7.4853 7.01 7.27 144,578
10/15/2013 7.11 7.11 6.87 7.07 98,640
10/14/2013 6.95 7.17 6.95 7.11 122,988
10/11/2013 7.15 7.25 6.97 7 147,000
10/10/2013 7.03 7.22 7 7.13 132,373
10/09/2013 6.93 7.1 6.8 6.92 135,048
10/08/2013 7.17 7.28 6.98 7 140,564
10/07/2013 7.22 7.48 7.05 7.22 179,651
10/04/2013 7.61 7.81 7.39 7.47 138,668
10/03/2013 7.64 7.75 7.47 7.55 139,216
10/02/2013 8.17 8.24 7.6 7.62 313,052
10/01/2013 7.35 8.5 7.35 8.15 721,450
09/30/2013 6.86 7.34 6.86 7.18 178,983
09/27/2013 7.09 7.23 6.86 6.87 88,581
09/26/2013 7.07 7.19 6.817 7.11 101,212
09/25/2013 7.4 7.4 6.9918 7.01 62,873
09/24/2013 7.05 7.46 6.88 7.04 141,342
09/23/2013 7.08 7.24 6.8458 6.99 123,086
09/20/2013 7.29 7.47 6.81 7.1 308,979
09/19/2013 7.1 7.36 7.1 7.31 117,786
09/18/2013 7.23 7.5 7.11 7.19 79,114
09/17/2013 7.17 7.3 7.07 7.28 118,621
09/16/2013 7.19 7.45 7.06 7.17 93,116
09/13/2013 7.23 7.49 6.98 7.27 148,580
09/12/2013 7.86 7.86 6.81 7.35 209,983
09/11/2013 8.09 8.09 7.6 7.84 128,084
09/10/2013 7.81 8 7.63 8 113,572
09/09/2013 8.1 8.1 7.7 7.77 79,475
09/06/2013 7.85 8.07 7.559 7.93 128,106
09/05/2013 7.91 7.92 7.5 7.8 337,476
09/04/2013 8.05 8.0999 7.7 7.84 182,722
09/03/2013 8.2 8.87 7.8725 7.96 277,877
08/30/2013 9.06 9.0601 7.81 8.2 469,709
08/29/2013 8.93 9.1399 8.401 9.06 239,488
08/28/2013 7.87 9.01 7.58 8.76 275,246
08/27/2013 8.12 8.18 7.9 8 149,624
08/26/2013 8.21 8.45 8.13 8.24 153,350
08/23/2013 8.18 8.32 8.05 8.19 120,280
08/22/2013 8.01 8.37 7.95 8.05 61,022
08/21/2013 8.22 8.59 7.95 8.01 130,795
08/20/2013 7.71 8.36 7.7 8.2 216,316
08/19/2013 8.45 8.52 7.77 7.84 229,897
08/16/2013 8.64 8.97 8.31 8.47 208,182
08/15/2013 9 9.15 8.3 8.81 315,070
08/14/2013 9 9.6 8.9 9.41 214,903
08/13/2013 9.25 9.25 8.91 8.96 158,737
08/12/2013 9.34 9.589 9.06 9.25 134,122
08/09/2013 9.46 9.84 9.25 9.34 195,531
08/08/2013 9.37 9.79 9.25 9.54 103,753
08/07/2013 9.05 9.97 9.05 9.45 169,048
08/06/2013 9.64 9.95 8.7 8.91 622,892
08/05/2013 10.19 10.2699 9.58 9.84 436,089
08/02/2013 9.48 10.2 9.208 10.02 711,535
08/01/2013 8.19 9.45 7.95 9.45 403,152
07/31/2013 7.95 8.27 7.65 8.18 466,928
07/30/2013 8.09 8.1 7.85 8.01 103,840
07/29/2013 8.15 8.19 7.87 8 222,310
07/26/2013 7.99 8.17 7.96 8.08 105,234
07/25/2013 7.77 8.35 7.73 7.97 218,706
07/24/2013 8.33 8.35 7.8 7.83 441,826
07/23/2013 8.67 8.83 8.03 8.24 610,751
07/22/2013 7.45 8.72 7.4 8.54 1,163,918
07/19/2013 7 7.0836 6.84 7.04 63,496
07/18/2013 7.06 7.17 6.84 6.99 77,016
07/17/2013 7.2 7.2 7.01 7.05 87,831
07/16/2013 7.2 7.28 6.95 7.26 193,792
07/15/2013 7.12 7.3599 6.85 6.87 262,911
07/12/2013 7.2 7.2 6.9 7.06 62,278
07/11/2013 7.2 7.2 6.75 7.17 126,297
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?