Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trovagene Inc (NQ: TROV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.840 1.850 1.710 1.810 254,266 -0.03(-1.63%)
Oct 30, 2019 1.890 1.920 1.760 1.840 624,500 +0.14(+8.24%)
Oct 29, 2019 1.720 1.730 1.570 1.700 887,848 -0.05(-2.86%)
Oct 28, 2019 2.080 2.080 1.750 1.750 1,142,273 -0.38(-17.84%)
Oct 25, 2019 2.200 2.650 1.810 2.130 11,077,500 -0.11(-4.91%)
Oct 24, 2019 1.670 2.410 1.660 2.240 9,224,554 +0.54(+31.76%)
Oct 23, 2019 1.630 1.740 1.520 1.700 3,564,987 -0.09(-5.03%)
Oct 22, 2019 1.620 2.440 1.500 1.790 51,141,160 +0.74(+70.48%)
Oct 21, 2019 1.060 1.080 0.9400 1.050 116,347 +0.00(+0.00%)
Oct 18, 2019 1.070 1.128 1.050 1.050 33,300 -0.03(-2.78%)
Oct 17, 2019 1.070 1.120 1.020 1.080 36,872 +0.03(+2.86%)
Oct 16, 2019 1.050 1.120 1.000 1.050 113,285 -0.02(-1.87%)
Oct 15, 2019 1.000 1.154 0.9700 1.070 128,461 +0.06(+5.94%)
Oct 14, 2019 1.050 1.070 0.8800 1.010 311,410 -0.03(-2.88%)
Oct 11, 2019 1.120 1.120 0.9603 1.040 226,200 -0.07(-6.31%)
Oct 10, 2019 1.130 1.180 1.080 1.110 62,779 -0.02(-1.77%)
Oct 09, 2019 1.240 1.240 1.080 1.130 199,554 -0.08(-6.61%)
Oct 08, 2019 1.290 1.300 1.200 1.210 145,751 -0.08(-6.20%)
Oct 07, 2019 1.310 1.320 1.270 1.290 53,626 -0.04(-3.01%)
Oct 04, 2019 1.370 1.370 1.310 1.330 44,900 -0.02(-1.48%)
Oct 03, 2019 1.390 1.390 1.240 1.350 162,986 -0.03(-2.17%)
Oct 02, 2019 1.330 1.420 1.280 1.380 144,797 +0.04(+2.99%)
Oct 01, 2019 1.490 1.490 1.210 1.340 738,347 -0.17(-11.26%)
Sep 30, 2019 1.590 1.850 1.440 1.510 8,014,148 +0.04(+2.72%)
Sep 27, 2019 1.470 1.534 1.450 1.470 119,700 +0.02(+1.38%)
Sep 26, 2019 1.490 1.500 1.420 1.450 48,367 -0.06(-3.97%)
Sep 25, 2019 1.520 1.560 1.410 1.510 85,221 +0.01(+0.67%)
Sep 24, 2019 1.600 1.620 1.390 1.500 139,278 -0.13(-7.98%)
Sep 23, 2019 1.760 1.770 1.560 1.630 157,642 -0.08(-4.68%)
Sep 20, 2019 1.680 1.740 1.620 1.710 92,600 +0.05(+3.01%)
Sep 19, 2019 1.790 1.860 1.631 1.660 269,817 -0.05(-2.92%)
Sep 18, 2019 1.850 1.890 1.610 1.710 244,133 -0.14(-7.57%)
Sep 17, 2019 1.900 1.960 1.820 1.850 157,320 -0.08(-4.15%)
Sep 16, 2019 1.870 1.940 1.870 1.930 93,101 +0.06(+3.21%)
Sep 13, 2019 2.030 2.030 1.850 1.870 220,300 -0.18(-8.78%)
Sep 12, 2019 2.000 2.140 1.900 2.050 545,354 +0.04(+1.99%)
Sep 11, 2019 1.930 2.080 1.870 2.010 318,012 +0.13(+6.73%)
Sep 10, 2019 1.850 1.940 1.850 1.883 73,952 +0.02(+1.25%)
Sep 09, 2019 1.900 1.900 1.830 1.860 91,861 -0.02(-1.06%)
Sep 06, 2019 1.870 1.935 1.840 1.880 105,800 +0.00(+0.00%)
Sep 05, 2019 1.940 1.990 1.880 1.880 216,553 -0.05(-2.59%)
Sep 04, 2019 1.940 1.950 1.890 1.930 70,192 +0.01(+0.52%)
Sep 03, 2019 1.900 1.940 1.860 1.920 92,874 +0.05(+2.67%)
Aug 30, 2019 1.940 2.007 1.842 1.870 180,800 -0.05(-2.60%)
Aug 29, 2019 1.950 1.980 1.820 1.920 411,309 -0.01(-0.52%)
Aug 28, 2019 1.900 2.050 1.840 1.930 377,263 +0.01(+0.52%)
Aug 27, 2019 1.940 1.970 1.910 1.920 152,084 -0.02(-1.03%)
Aug 26, 2019 2.160 2.180 1.900 1.940 996,188 -0.30(-13.39%)
Aug 23, 2019 2.350 2.350 2.160 2.240 529,400 -0.13(-5.49%)
Aug 22, 2019 2.550 2.560 2.350 2.370 421,530 -0.19(-7.42%)
Aug 21, 2019 2.280 2.600 2.160 2.560 1,143,360 -0.30(-10.49%)
Aug 20, 2019 2.670 2.970 2.510 2.860 1,480,605 -0.14(-4.67%)
Aug 19, 2019 2.290 3.120 2.260 3.000 6,523,081 +0.91(+43.54%)
Aug 16, 2019 1.820 2.100 1.650 2.090 574,200 +0.46(+28.22%)
Aug 15, 2019 1.470 1.880 1.410 1.630 869,774 +0.21(+14.79%)
Aug 14, 2019 1.490 1.530 1.300 1.420 71,654 -0.11(-7.19%)
Aug 13, 2019 1.630 1.660 1.500 1.530 132,734 -0.14(-8.38%)
Aug 12, 2019 1.640 1.690 1.630 1.670 30,050 +0.04(+2.45%)
Aug 09, 2019 1.670 1.740 1.610 1.630 62,300 -0.04(-2.40%)
Aug 08, 2019 1.650 1.780 1.650 1.670 41,796 -0.03(-1.76%)
Aug 07, 2019 1.680 1.720 1.640 1.700 41,556 +0.05(+3.03%)
Aug 06, 2019 1.720 1.720 1.600 1.650 25,226 +0.01(+0.61%)
Aug 05, 2019 1.670 1.720 1.610 1.640 23,301 -0.08(-4.65%)
Aug 02, 2019 1.730 1.750 1.603 1.720 49,600 +0.07(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.