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 (%)
Apr 30, 2019 3.510 3.530 3.360 3.490 221,526 -0.03(-0.85%)
Apr 29, 2019 3.390 3.530 3.330 3.520 204,917 +0.12(+3.53%)
Apr 26, 2019 3.380 3.450 3.250 3.400 191,900 -0.03(-0.87%)
Apr 25, 2019 3.510 3.522 3.400 3.430 223,234 -0.13(-3.65%)
Apr 24, 2019 3.700 3.730 3.410 3.560 428,368 -0.29(-7.53%)
Apr 23, 2019 4.160 4.200 3.610 3.850 7,785,024 +0.58(+17.74%)
Apr 22, 2019 3.430 3.443 3.220 3.270 75,314 -0.10(-2.97%)
Apr 18, 2019 3.340 3.450 3.300 3.370 101,300 +0.00(+0.00%)
Apr 17, 2019 3.490 3.530 3.320 3.370 130,864 -0.14(-3.99%)
Apr 16, 2019 3.580 3.600 3.470 3.510 173,913 -0.09(-2.50%)
Apr 15, 2019 3.720 3.945 3.565 3.600 425,358 -0.15(-4.00%)
Apr 12, 2019 3.730 3.750 3.590 3.750 149,300 +0.06(+1.63%)
Apr 11, 2019 3.800 3.800 3.650 3.690 205,936 -0.05(-1.34%)
Apr 10, 2019 3.870 3.990 3.710 3.740 228,291 -0.16(-4.10%)
Apr 09, 2019 3.900 3.960 3.740 3.900 187,633 -0.05(-1.27%)
Apr 08, 2019 3.780 4.000 3.650 3.950 427,549 +0.05(+1.28%)
Apr 05, 2019 4.780 4.820 3.900 3.900 7,724,900 +0.30(+8.33%)
Apr 04, 2019 3.770 3.890 3.510 3.600 367,487 -0.20(-5.26%)
Apr 03, 2019 3.930 3.990 3.740 3.800 449,928 -0.32(-7.77%)
Apr 02, 2019 4.600 4.600 4.020 4.120 1,110,891 -0.63(-13.26%)
Apr 01, 2019 3.890 5.830 3.820 4.750 7,345,977 +1.00(+26.67%)
Mar 29, 2019 3.650 3.940 3.630 3.750 622,900 +0.11(+3.02%)
Mar 28, 2019 3.600 3.830 3.570 3.640 137,007 +0.07(+1.96%)
Mar 27, 2019 3.630 3.750 3.470 3.570 228,330 -0.13(-3.51%)
Mar 26, 2019 3.940 3.990 3.520 3.700 444,487 -0.25(-6.33%)
Mar 25, 2019 3.930 4.080 3.850 3.950 384,496 +0.09(+2.33%)
Mar 22, 2019 3.970 4.098 3.810 3.860 387,800 -0.18(-4.46%)
Mar 21, 2019 4.260 4.340 3.950 4.040 361,057 -0.34(-7.76%)
Mar 20, 2019 3.860 4.390 3.760 4.380 734,506 +0.48(+12.31%)
Mar 19, 2019 4.020 4.080 3.850 3.900 198,505 -0.11(-2.74%)
Mar 18, 2019 3.740 4.290 3.740 4.010 466,461 +0.24(+6.37%)
Mar 15, 2019 3.860 4.069 3.760 3.770 258,500 -0.10(-2.58%)
Mar 14, 2019 4.200 4.220 3.800 3.870 666,553 -0.42(-9.79%)
Mar 13, 2019 4.700 4.890 4.200 4.290 1,238,326 -0.15(-3.38%)
Mar 12, 2019 4.420 5.100 4.250 4.440 2,015,234 -0.41(-8.45%)
Mar 11, 2019 5.320 5.480 4.540 4.850 2,578,706 +0.05(+1.04%)
Mar 08, 2019 8.900 9.650 4.640 4.800 28,645,500 +0.67(+16.22%)
Mar 07, 2019 3.150 4.200 3.150 4.130 3,215,690 +0.97(+30.70%)
Mar 06, 2019 3.260 3.460 3.150 3.160 287,611 -0.14(-4.24%)
Mar 05, 2019 3.400 3.443 3.065 3.300 102,209 -0.13(-3.79%)
Mar 04, 2019 3.420 3.650 3.340 3.430 232,656 +0.02(+0.59%)
Mar 01, 2019 3.130 3.610 3.130 3.410 218,700 +0.20(+6.23%)
Feb 28, 2019 2.780 3.870 2.770 3.210 591,263 +0.43(+15.47%)
Feb 27, 2019 2.880 2.880 2.750 2.780 44,707 -0.03(-1.07%)
Feb 26, 2019 2.880 2.920 2.810 2.810 80,453 -0.16(-5.39%)
Feb 25, 2019 2.990 3.010 2.880 2.970 62,806 -0.03(-1.00%)
Feb 22, 2019 2.880 3.070 2.800 3.000 125,900 +0.19(+6.76%)
Feb 21, 2019 2.850 3.490 2.810 2.810 148,778 -0.08(-2.77%)
Feb 20, 2019 2.600 2.930 2.600 2.890 199,411 +2.41(+502.08%)
Feb 19, 2019 0.5200 0.5200 0.4200 0.4800 1,222,579 -0.06(-11.11%)
Feb 15, 2019 0.5700 0.5780 0.5350 0.5400 322,900 -0.02(-3.98%)
Feb 14, 2019 0.5800 0.6580 0.5600 0.5624 418,669 -0.00(-0.46%)
Feb 13, 2019 0.5750 0.5800 0.5570 0.5650 105,609 -0.01(-0.88%)
Feb 12, 2019 0.5900 0.5900 0.5498 0.5700 216,544 -0.02(-4.09%)
Feb 11, 2019 0.6250 0.6300 0.5800 0.5943 152,972 -0.02(-2.57%)
Feb 08, 2019 0.6300 0.6450 0.6000 0.6100 103,700 -0.02(-3.17%)
Feb 07, 2019 0.6300 0.6500 0.6200 0.6300 113,162 -0.02(-3.06%)
Feb 06, 2019 0.6380 0.6600 0.6000 0.6499 175,712 +0.01(+1.25%)
Feb 05, 2019 0.6650 0.6870 0.6317 0.6419 159,985 -0.01(-1.25%)
Feb 04, 2019 0.6700 0.7200 0.6200 0.6500 243,299 -0.02(-2.26%)
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.