TROVW

TrovaGene, Inc. Historical Stock Prices

$3.31
*  
unch
unch
Get TROVW Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading TROVW now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TROVW 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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  3.31 0
11/25/2014 3.31 3.31 3.31 3.31 00
11/24/2014 3.31 3.31 3.31 3.31 00
11/21/2014 3.31 3.31 3.31 3.31 00
11/20/2014 3.35 3.35 2.7001 3.31 300
11/19/2014 2.5 3.21 2.5 3.21 900
11/18/2014 3.05 3.05 3.05 3.05 00
11/17/2014 3.05 3.05 3.05 3.05 100
11/14/2014 3.011 3.4 2.75 2.75 5,500
11/13/2014 3.4 3.4 3.4 3.4 00
11/12/2014 3.4 3.4 3.4 3.4 00
11/11/2014 3.4 3.4 3.4 3.4 00
11/10/2014 3.4 3.4 3.4 3.4 00
11/07/2014 3.4 3.4 3.4 3.4 00
11/06/2014 3.4 3.4 3.4 3.4 00
11/05/2014 3.4 3.4 3.4 3.4 00
11/04/2014 3.4 3.4 3.4 3.4 00
11/03/2014 3.4 3.4 3.4 3.4 00
10/31/2014 3.4 3.4 3.4 3.4 00
10/30/2014 3.35 3.4 3.35 3.4 1,000
10/29/2014 3.4 3.4 3.4 3.4 100
10/28/2014 3.35 3.35 3.35 3.35 00
10/27/2014 3.35 3.35 3.35 3.35 00
10/24/2014 3.35 3.35 3.35 3.35 00
10/23/2014 3.35 3.35 3.35 3.35 100
10/22/2014 3.257 3.257 3.257 3.257 100
10/21/2014 3.35 3.35 3.35 3.35 00
10/20/2014 3.35 3.35 3.35 3.35 00
10/17/2014 3.35 3.35 3.35 3.35 00
10/16/2014 3.35 3.35 3.35 3.35 00
10/15/2014 3.35 3.35 3.35 3.35 00
10/14/2014 3.35 3.35 3.35 3.35 00
10/13/2014 3.355 3.355 3.35 3.35 200
10/10/2014 3.4 3.4 3.4 3.4 00
10/09/2014 2.91 3.4 2.91 3.4 1,300
10/08/2014 3.4 3.4 3.4 3.4 00
10/07/2014 3.4 3.4 3.4 3.4 00
10/06/2014 3.4 3.4 3.4 3.4 00
10/03/2014 2.99 3.4 2.99 3.4 2,500
10/02/2014 3.35 3.35 3.35 3.35 00
10/01/2014 3.06 3.35 2.42 3.35 5,272
09/30/2014 3.4 3.4 3.05 3.38 300
09/29/2014 3.05 3.05 3.05 3.05 00
09/26/2014 3.05 3.05 3.05 3.05 200
09/25/2014 3.5 3.5 3.5 3.5 00
09/24/2014 3.5 3.5 3.5 3.5 00
09/23/2014 3.09 3.5 3.09 3.5 2,000
09/22/2014 3.266 3.5 3.09 3.5 2,410
09/19/2014 3.75 3.75 3.75 3.75 00
09/18/2014 3.75 3.75 3.75 3.75 00
09/17/2014 3.75 3.75 3.75 3.75 00
09/16/2014 3.75 3.75 3.75 3.75 00
09/15/2014 3.75 3.75 3.75 3.75 00
09/12/2014 3.75 3.75 3.75 3.75 00
09/11/2014 3.36 3.75 3.12 3.75 2,900
09/10/2014 3.81 3.84 3.32 3.783 2,240
09/09/2014 3.554 3.85 3.5 3.85 5,003
09/08/2014 3.96 3.96 3.96 3.96 00
09/05/2014 3.12 3.96 3.12 3.96 2,500
09/04/2014 3.1 3.7 3.1 3.7 2,085
09/03/2014 3.372 3.54 3.35 3.54 3,010
09/02/2014 2.99 3.76 2.91 3.76 5,590
08/29/2014 3.7 3.9 3.3401 3.526 7,078
08/28/2014 2.9 3.5645 2.9 3.5397 6,560
08/27/2014 2.4 2.89 2.37 2.89 3,000
08/26/2014 2.73 2.73 2.4 2.55 6,703
08/25/2014 2.25 2.69 2.25 2.69 930
08/22/2014 2.75 2.75 2.75 2.75 00
08/21/2014 2.75 2.75 2.75 2.75 00
08/20/2014 2.75 2.75 2.75 2.75 00
08/19/2014 2.22 2.75 2.22 2.75 3,090
08/18/2014 2.37 2.93 2.37 2.79 12,842
08/15/2014 2.02 2.3 2.02 2.2 3,700
08/14/2014 1.9601 2.04 1.9601 2.02 1,250
08/13/2014 1.96 2.47 1.9001 2.28 4,200
08/12/2014 1.96 2.39 1.96 2.39 5,777
08/11/2014 1.86 2.33 1.86 2.33 3,238
08/08/2014 2.47 2.47 2.47 2.47 00
08/07/2014 2.47 2.47 2.47 2.47 00
08/06/2014 2.1 2.47 2.0999 2.47 1,320
08/05/2014 2.03 2.49 2.01 2.48 3,100
08/04/2014 2.04 2.49 2.02 2.49 1,680
08/01/2014 2.5 2.5 2.4 2.4 619
07/31/2014 2.5 2.5 2.4 2.5 3,854
07/30/2014 1.97 2.45 1.8101 2 2,200
07/29/2014 2.6 2.6 2.6 2.6 00
07/28/2014 2.6 2.6 2.6 2.6 00
07/25/2014 2.6 2.6 2.6 2.6 00
07/24/2014 2.6 2.6 2.6 2.6 00
07/23/2014 2.6 2.6 2.6 2.6 00
07/22/2014 2.6 2.6 2.6 2.6 00
07/21/2014 2.3 2.6 2.25 2.6 661
07/18/2014 2.64 2.64 2.64 2.64 00
07/17/2014 2.64 2.64 2.64 2.64 00
07/16/2014 2.64 2.64 2.64 2.64 00
07/15/2014 2.64 2.64 2.64 2.64 00
07/14/2014 2.54 2.64 2.48 2.64 661
07/11/2014 2.7 2.7 2.7 2.7 00
07/10/2014 2.68 2.7 2.25 2.7 1,750
07/09/2014 2.27 2.62 2.25 2.61 1,000
07/08/2014 2.75 2.75 2.75 2.75 00
07/07/2014 2.75 2.75 2.75 2.75 100
07/03/2014 2.7 2.7 2.7 2.7 110
07/02/2014 2.71 2.71 2.71 2.71 00
07/01/2014 2.71 2.71 2.71 2.71 00
06/30/2014 2.71 2.71 2.71 2.71 00
06/27/2014 2.71 2.71 2.71 2.71 00
06/26/2014 2.35 2.71 2.35 2.71 307
06/25/2014 2.67 2.67 2.67 2.67 00
06/24/2014 2.67 2.67 2.67 2.67 00
06/23/2014 2.67 2.67 2.67 2.67 00
06/20/2014 2.67 2.67 2.67 2.67 00
06/19/2014 2.67 2.67 2.67 2.67 00
06/18/2014 2.63 2.67 2.63 2.67 800
06/17/2014 2.31 2.56 2.3 2.56 1,000
06/16/2014 2.49 2.49 2.49 2.49 200
06/13/2014 2.53 2.53 2.35 2.4 1,838
06/12/2014 2.53 2.53 2.53 2.53 00
06/11/2014 2.53 2.53 2.53 2.53 00
06/10/2014 2.53 2.53 2.53 2.53 00
06/09/2014 2.53 2.53 2.53 2.53 100
06/06/2014 2.42 2.5685 2.35 2.45 4,150
06/05/2014 2.4 2.8 2.4 2.8 3,600
06/04/2014 2.95 2.95 2.95 2.95 00
06/03/2014 2.95 2.95 2.95 2.95 00
06/02/2014 2.54 2.95 2.5 2.95 1,377
05/30/2014 2.79 2.79 2.79 2.79 412
05/29/2014 2.4 2.4 2.3 2.4 1,725
05/28/2014 2.73 2.73 2.73 2.73 00
05/27/2014 3 3 2.1826 2.73 3,775
05/23/2014 2.95 2.95 1.6 2.8 4,600
05/22/2014 2.95 2.95 2.95 2.95 00
05/21/2014 2.86 2.96 2 2.95 2,400
05/20/2014 2.5 2.9592 2.35 2.9592 1,724
05/19/2014 2.9 2.9 2.5 2.5 920
05/16/2014 2.8 2.8 2.06 2.06 1,300
05/15/2014 2.85 2.85 2.85 2.85 100
05/14/2014 3.14 3.14 2.62 2.99 7,200
05/13/2014 3.5 3.5 3.05 3.5 350
05/12/2014 3.5 3.75 3 3.5 8,200
05/09/2014 4 4 4 4 100
05/08/2014 3.4 4.18 3.4 3.5 1,292
05/07/2014 4.16 4.16 4.16 4.16 00
05/06/2014 4.16 4.16 4.16 4.16 00
05/05/2014 3.67 4.16 3.65 4.16 960
05/02/2014 4.2 4.2 4.2 4.2 00
05/01/2014 4.2 4.2 4.2 4.2 00
04/30/2014 4.3 4.3 3.5 4.2 700
04/29/2014 4.19 4.19 4.19 4.19 00
04/28/2014 4.17 4.3 4.17 4.19 300
04/25/2014 3.1 4.04 2.17 4 6,534
04/24/2014 4.18 4.18 4.18 4.18 00
04/23/2014 4.18 4.18 4.18 4.18 00
04/22/2014 4.18 4.18 4.18 4.18 1,199
04/21/2014 4.2 4.2 4.2 4.2 400
04/17/2014 3.77 3.77 3.77 3.77 750
04/16/2014 4 4.11 3.65 4.11 1,708
04/15/2014 3.25 4.03 3.25 3.34 2,800
04/14/2014 4.22 4.22 4.22 4.22 00
04/11/2014 3.0132 4.22 3.0132 4.22 1,100
04/10/2014 4 4.16 3.95 4.16 5,053
04/09/2014 4.35 4.35 4.35 4.35 00
04/08/2014 4.29 4.35 4.29 4.35 300
04/07/2014 4.15 4.15 4.15 4.15 300
04/04/2014 4.32 4.32 4.32 4.32 00
04/03/2014 4.09 4.4 4.01 4.32 1,502
04/02/2014 4.01 4.38 4 4.38 4,500
04/01/2014 4.44 4.44 4.44 4.44 00
03/31/2014 4.45 4.47 4.44 4.44 600
03/28/2014 4.05 4.05 4.02 4.03 1,500
03/27/2014 4.35 4.35 4.35 4.35 00
03/26/2014 4.35 4.35 4.35 4.35 100
03/25/2014 4.49 4.49 4.49 4.49 00
03/24/2014 4.49 4.49 4.49 4.49 00
03/21/2014 4.49 4.49 4.49 4.49 00
03/20/2014 4.49 4.49 4.49 4.49 00
03/19/2014 4.36 4.49 4.36 4.49 500
03/18/2014 4.47 4.49 4.47 4.49 300
03/17/2014 4.02 4.5 4 4.0001 4,501
03/14/2014 4.4 4.4 4.4 4.4 00
03/13/2014 4.4 4.4 4.4 4.4 00
03/12/2014 4.4 4.4 4.4 4.4 00
03/11/2014 4.4 4.4 4.4 4.4 00
03/10/2014 4.4 4.4 4.4 4.4 00
03/07/2014 4.4 4.4 4.4 4.4 00
03/06/2014 4.02 4.4 3.995 4.4 725
03/05/2014 4.35 4.38 4.3 4.38 550
03/04/2014 4.325 4.38 4.325 4.38 300
03/03/2014 4 4.39 4 4.39 800
02/28/2014 4.12 4.4 4.12 4.4 700
02/27/2014 4.28 4.44 4.28 4.39 8,425
02/26/2014 4 4.29 4 4.29 600
02/25/2014 4.2443 4.2443 4.2443 4.2443 200
02/24/2014 4 4.29 4 4.29 326
02/21/2014 4.06 4.32 4 4.29 3,793
02/20/2014 4.3401 4.3485 4.1 4.24 3,800
02/19/2014 4 4.34 4 4.34 3,110
02/18/2014 4.1 4.25 4.1 4.25 700
02/14/2014 4 4.25 4 4.25 731
02/13/2014 4.03 4.3 3.85 4.28 4,949
02/12/2014 4.25 4.35 4.25 4.35 670
02/11/2014 4.045 4.27 4.01 4.27 1,100
02/10/2014 4.16 4.4 3.98 4.344 5,500
02/07/2014 3.75 4.2935 3.5681 4.2935 2,300
02/06/2014 3.65 4.27 3.644 4.27 900
02/05/2014 4.3 4.3 4.3 4.3 00
02/04/2014 4.3 4.3 4.3 4.3 100
02/03/2014 4.19 4.19 4.19 4.19 100
01/31/2014 4.3 4.3 4.3 4.3 100
01/30/2014 4.29 4.29 4.29 4.29 100
01/29/2014 4.34 4.34 4.34 4.34 100
01/28/2014 4.3 4.37 4.3 4.37 800
01/27/2014 4.09 4.3 4.08 4.3 1,200
01/24/2014 3.6 4.39 3.6 4.39 1,456
01/23/2014 4.42 4.45 3.71 4.4 2,296
01/22/2014 3.85 4.39 3.85 4.39 3,349
01/21/2014 4.29 4.44 4.22 4.44 2,600
01/17/2014 3.77 4 3.05 3.95 9,070
01/16/2014 4.4 4.4 4.4 4.4 00
01/15/2014 4.4 4.4 4.4 4.4 00
01/14/2014 4.4 4.4 4.4 4.4 100
01/13/2014 3.922 3.95 3.9 3.9 1,580
01/10/2014 4.4 4.4 4.4 4.4 00
01/09/2014 4.4 4.4 4.4 4.4 125
01/08/2014 3.64 4.42 3.64 4.42 4,275
01/07/2014 3.61 3.64 3.61 3.64 820
01/06/2014 3.0715 3.6 3.05 3.6 400
01/03/2014 3.6135 3.6399 3.6135 3.6399 200
01/02/2014 3.62 3.62 3.62 3.62 00
12/31/2013 3.15 3.62 3.15 3.62 740
12/30/2013 2.84 3.5 2.13 3.5 2,810
12/27/2013 3.64 3.65 3.64 3.65 1,347
12/26/2013 3.63 3.63 3.63 3.63 200
12/24/2013 3.2 3.2 3.2 3.2 100
12/23/2013 3.0999 3.0999 3.0999 3.0999 00
12/20/2013 2.83 3.1 2.64 3.0999 6,550
12/19/2013 2.9 3.18 2.9 3.07 1,710
12/18/2013 3.03 3.199 2.91 3.199 7,500
12/17/2013 3.4 3.515 3.18 3.18 555
12/16/2013 3.3 3.3 3.2 3.29 560
12/13/2013 3.66 3.66 3.66 3.66 00
12/12/2013 3.66 3.66 3.66 3.66 100
12/11/2013 3.6501 3.85 3.6501 3.85 400
12/10/2013 3.85 3.88 3.85 3.88 500
12/09/2013 3.89 3.89 3.89 3.89 00
12/06/2013 3.89 3.89 3.89 3.89 00
12/05/2013 3.89 3.89 3.89 3.89 00
12/04/2013 3.89 3.89 3.89 3.89 300
12/03/2013 3.8899 3.8899 3.8001 3.8001 476
12/02/2013 3.9001 3.9001 3.899 3.9 3,475
11/29/2013 4 4 4 4 00
11/27/2013 4 4 4 4 00
11/26/2013 4 4.25 3.9 4 3,925
11/25/2013 4.39 4.39 4.39 4.39 500
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?