TROVW

TrovaGene, Inc. Historical Stock Prices

$5.25
*  
unch
unch
Get TROVW Alerts
*Delayed - data as of Jul. 31, 2015 9:55 ET  -  Find a broker to begin trading TROVW now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TROVW 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 29-APR-2015 TO 30-JUL-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.
9:55  4.79 N/A N/A  5.25 0
07/30/2015 5 5.49 5 5.25 1,113
07/29/2015 5.43 5.43 5.43 5.43 108
07/28/2015 5.4075 5.4075 5.4075 5.4075 00
07/27/2015 5.4075 5.4075 5.4075 5.4075 199
07/24/2015 6.18 6.18 6 6 1,401
07/23/2015 6.51 6.51 6.51 6.51 00
07/22/2015 6.51 6.51 6.51 6.51 155
07/21/2015 6.58 6.58 6.58 6.58 150
07/20/2015 7.35 7.35 7.35 7.35 00
07/17/2015 7.35 7.35 7.35 7.35 00
07/16/2015 7.35 7.35 7.35 7.35 00
07/15/2015 7.35 7.35 7.35 7.35 00
07/14/2015 7.35 7.35 7.35 7.35 00
07/13/2015 7.35 7.35 7.35 7.35 00
07/10/2015 7.35 7.35 7.35 7.35 00
07/09/2015 7.35 7.35 7.35 7.35 00
07/08/2015 7.35 7.35 7.35 7.35 100
07/07/2015 6.501 7.34 5.75 7.34 22,603
07/06/2015 7.38 7.38 7.38 7.38 00
07/02/2015 6.2501 7.44 6.2501 7.38 400
07/01/2015 7.49 7.49 7.49 7.49 00
06/30/2015 7.49 7.5 7.49 7.49 800
06/29/2015 7 7.45 7 7.45 200
06/26/2015 8 8 8 8 00
06/25/2015 8 8 8 8 00
06/24/2015 8 8 8 8 00
06/23/2015 8 8 8 8 00
06/22/2015 8.4 8.4 8 8 1,112
06/19/2015 8.4001 8.4001 7.53 7.9 3,000
06/18/2015 8.9 8.9 8.9 8.9 00
06/17/2015 8.9 8.9 8.9 8.9 00
06/16/2015 8.9 8.9 8.9 8.9 00
06/15/2015 8.9 8.9 8.9 8.9 00
06/12/2015 8.95 8.95 8.66 8.9 1,794
06/11/2015 8.101 8.85 8.1 8.3 10,607
06/10/2015 8.15 8.25 7.96 8.25 6,000
06/09/2015 7.86 8 7.3513 8 7,100
06/08/2015 7.75 7.88 7.548 7.86 4,500
06/05/2015 7.75 7.75 7.36 7.424 580
06/04/2015 7.578 7.578 7.49 7.5 3,405
06/03/2015 7 7.23 7 7.23 2,050
06/02/2015 7 7 7 7 00
06/01/2015 7 7 6.95 7 3,250
05/29/2015 6.87 7.2 6.87 7.05 4,000
05/28/2015 6.908 6.908 6.908 6.908 00
05/27/2015 6.88 6.908 6.87 6.908 1,300
05/26/2015 6.88 6.88 6.86 6.88 1,100
05/22/2015 6.89 6.89 6.89 6.89 00
05/21/2015 6.83 6.89 6.83 6.89 400
05/20/2015 6.6587 6.6587 6.65 6.65 200
05/19/2015 6.86 6.88 5.8 6.77 11,800
05/18/2015 6.72 6.94 6.42 6.94 5,100
05/15/2015 6.716 7.09 6.716 7.09 350
05/14/2015 7.15 7.15 6.71 7.08 1,650
05/13/2015 6.7501 7.15 6.7501 7.15 925
05/12/2015 6.96 7.17 6.96 7.17 2,200
05/11/2015 6.289 7.25 6.289 6.91 6,065
05/08/2015 6.25 6.95 6.25 6.4301 1,200
05/07/2015 5.75 6 5.75 6 1,100
05/06/2015 5.5 5.75 5.45 5.69 2,930
05/05/2015 4.81 4.81 4.8 4.8 1,972
05/04/2015 5.357 5.49 5.357 5.42 2,010
05/01/2015 4.09 5.15 4.09 5.14 8,099
04/30/2015 4.56 4.88 3.9952 4.88 13,830
04/29/2015 4.9 4.9 4.9 4.9 00
*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?